Singapore markets open in 2 hours 37 minutes
Straits Times Index
3,330.01 -8.93 (-0.27%) S&P 500
5,354.03 +62.69 (+1.18%) Dow
38,807.33 +96.04 (+0.25%) Nasdaq
17,187.90 +330.86 (+1.96%) Bitcoin USD
71,170.24 +479.07 (+0.68%) CMC Crypto 200
1,524.28 +50.54 (+3.43%)
Quantum-Si incorporated (QSI)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2024 | 1.5000 | 1.6600 | 1.4998 | 1.5800 | 1.5800 | 554,933 |
| 04 Jun 2024 | 1.5000 | 1.5250 | 1.4700 | 1.5100 | 1.5100 | 317,200 |
| 03 Jun 2024 | 1.5700 | 1.5900 | 1.5000 | 1.5000 | 1.5000 | 448,800 |
| 31 May 2024 | 1.6000 | 1.6500 | 1.5000 | 1.5200 | 1.5200 | 1,003,100 |
| 30 May 2024 | 1.5600 | 1.6050 | 1.5500 | 1.5600 | 1.5600 | 474,400 |
| 29 May 2024 | 1.5600 | 1.5850 | 1.5300 | 1.5700 | 1.5700 | 446,000 |
| 28 May 2024 | 1.6100 | 1.6340 | 1.5600 | 1.5800 | 1.5800 | 419,100 |
| 24 May 2024 | 1.6900 | 1.7000 | 1.6000 | 1.6200 | 1.6200 | 564,000 |
| 23 May 2024 | 1.7700 | 1.7700 | 1.6300 | 1.6600 | 1.6600 | 552,800 |
| 22 May 2024 | 1.7000 | 1.8000 | 1.7000 | 1.7600 | 1.7600 | 400,000 |
| 21 May 2024 | 1.7700 | 1.7700 | 1.7050 | 1.7300 | 1.7300 | 348,200 |
| 20 May 2024 | 1.8100 | 1.8400 | 1.7650 | 1.7700 | 1.7700 | 300,100 |
| 17 May 2024 | 1.8700 | 1.8730 | 1.7600 | 1.8000 | 1.8000 | 290,900 |
| 16 May 2024 | 1.8700 | 1.9300 | 1.8400 | 1.8600 | 1.8600 | 483,500 |
| 15 May 2024 | 1.8700 | 1.9260 | 1.8200 | 1.8600 | 1.8600 | 462,000 |
| 14 May 2024 | 1.7400 | 1.9800 | 1.7400 | 1.8300 | 1.8300 | 1,372,000 |
| 13 May 2024 | 1.6900 | 1.8000 | 1.6700 | 1.7200 | 1.7200 | 625,500 |
| 10 May 2024 | 1.8100 | 1.8500 | 1.6700 | 1.7000 | 1.7000 | 562,300 |
| 09 May 2024 | 1.8000 | 1.8550 | 1.7800 | 1.8300 | 1.8300 | 508,300 |
| 08 May 2024 | 1.8200 | 1.8400 | 1.7500 | 1.8000 | 1.8000 | 327,100 |
| 07 May 2024 | 1.8400 | 1.8670 | 1.7800 | 1.7800 | 1.7800 | 557,000 |
| 06 May 2024 | 1.8400 | 1.9000 | 1.8100 | 1.8400 | 1.8400 | 581,000 |
| 03 May 2024 | 1.8400 | 1.9900 | 1.8250 | 1.8400 | 1.8400 | 844,300 |
| 02 May 2024 | 1.7600 | 1.8250 | 1.7200 | 1.7600 | 1.7600 | 321,900 |
| 01 May 2024 | 1.6100 | 1.9100 | 1.6100 | 1.8000 | 1.8000 | 897,400 |
| 30 Apr 2024 | 1.7100 | 1.7100 | 1.6100 | 1.6100 | 1.6100 | 301,400 |
| 29 Apr 2024 | 1.6500 | 1.7100 | 1.6400 | 1.6800 | 1.6800 | 469,800 |
| 26 Apr 2024 | 1.6300 | 1.6700 | 1.6100 | 1.6500 | 1.6500 | 357,800 |
| 25 Apr 2024 | 1.6500 | 1.6600 | 1.5600 | 1.6100 | 1.6100 | 427,300 |
| 24 Apr 2024 | 1.7000 | 1.7650 | 1.6600 | 1.6700 | 1.6700 | 440,300 |
| 23 Apr 2024 | 1.6300 | 1.7700 | 1.6300 | 1.7000 | 1.7000 | 631,600 |
| 22 Apr 2024 | 1.5800 | 1.6400 | 1.5400 | 1.6200 | 1.6200 | 382,700 |
| 19 Apr 2024 | 1.4900 | 1.5800 | 1.4750 | 1.5700 | 1.5700 | 729,500 |
| 18 Apr 2024 | 1.5300 | 1.5800 | 1.4900 | 1.5100 | 1.5100 | 768,600 |
| 17 Apr 2024 | 1.6500 | 1.6700 | 1.5200 | 1.5300 | 1.5300 | 567,600 |
| 16 Apr 2024 | 1.6200 | 1.7000 | 1.5800 | 1.6400 | 1.6400 | 576,300 |
| 15 Apr 2024 | 1.7500 | 1.7600 | 1.6000 | 1.6600 | 1.6600 | 790,000 |
| 12 Apr 2024 | 1.7800 | 1.8190 | 1.6900 | 1.6900 | 1.6900 | 696,700 |
| 11 Apr 2024 | 1.8400 | 1.8680 | 1.7700 | 1.8200 | 1.8200 | 606,800 |
| 10 Apr 2024 | 1.8900 | 1.9300 | 1.8000 | 1.8300 | 1.8300 | 496,300 |
| 09 Apr 2024 | 1.8200 | 1.9200 | 1.8070 | 1.8900 | 1.8900 | 535,900 |
| 08 Apr 2024 | 1.8300 | 1.8900 | 1.8100 | 1.8200 | 1.8200 | 416,400 |
| 05 Apr 2024 | 1.8300 | 1.8750 | 1.7700 | 1.8200 | 1.8200 | 450,700 |
| 04 Apr 2024 | 1.8900 | 1.9700 | 1.8000 | 1.8000 | 1.8000 | 461,000 |
| 03 Apr 2024 | 1.8000 | 1.9000 | 1.7700 | 1.8400 | 1.8400 | 838,500 |
| 02 Apr 2024 | 1.8000 | 1.8400 | 1.7300 | 1.8000 | 1.8000 | 481,500 |
| 01 Apr 2024 | 1.9900 | 1.9900 | 1.8350 | 1.8500 | 1.8500 | 512,900 |
| 28 Mar 2024 | 1.8800 | 2.0000 | 1.8710 | 1.9700 | 1.9700 | 762,500 |
| 27 Mar 2024 | 1.8000 | 1.8900 | 1.7600 | 1.8900 | 1.8900 | 358,000 |
| 26 Mar 2024 | 1.7700 | 1.8700 | 1.7500 | 1.7700 | 1.7700 | 750,000 |
| 25 Mar 2024 | 1.7900 | 1.8300 | 1.7350 | 1.7800 | 1.7800 | 510,300 |
| 22 Mar 2024 | 1.8600 | 1.8600 | 1.7500 | 1.7900 | 1.7900 | 702,300 |
| 21 Mar 2024 | 1.9000 | 2.0000 | 1.8900 | 1.9000 | 1.9000 | 579,800 |
| 20 Mar 2024 | 1.9100 | 1.9250 | 1.8000 | 1.9000 | 1.9000 | 943,700 |
| 19 Mar 2024 | 1.9200 | 1.9500 | 1.8100 | 1.8900 | 1.8900 | 699,900 |
| 18 Mar 2024 | 1.8000 | 2.0050 | 1.7600 | 1.9100 | 1.9100 | 1,482,200 |
| 15 Mar 2024 | 1.7500 | 1.8320 | 1.7100 | 1.7300 | 1.7300 | 1,268,600 |
| 14 Mar 2024 | 1.8000 | 1.8360 | 1.7300 | 1.7700 | 1.7700 | 895,700 |
| 13 Mar 2024 | 1.8600 | 1.9400 | 1.8200 | 1.8200 | 1.8200 | 1,016,600 |
| 12 Mar 2024 | 2.0100 | 2.0150 | 1.8250 | 1.8700 | 1.8700 | 975,800 |
| 11 Mar 2024 | 2.2000 | 2.2710 | 1.9300 | 1.9700 | 1.9700 | 1,501,700 |
| 08 Mar 2024 | 2.0800 | 2.4300 | 2.0800 | 2.2300 | 2.2300 | 3,056,300 |
| 07 Mar 2024 | 1.7500 | 2.1600 | 1.7400 | 2.0900 | 2.0900 | 2,951,300 |
| 06 Mar 2024 | 1.6800 | 1.6800 | 1.5400 | 1.6100 | 1.6100 | 646,000 |
| 05 Mar 2024 | 1.8000 | 1.8100 | 1.5750 | 1.6100 | 1.6100 | 1,133,000 |
| 04 Mar 2024 | 1.8600 | 1.9850 | 1.8200 | 1.8500 | 1.8500 | 1,282,100 |
| 01 Mar 2024 | 1.7500 | 1.9200 | 1.6750 | 1.8500 | 1.8500 | 1,169,900 |
| 29 Feb 2024 | 1.8000 | 1.8600 | 1.6200 | 1.6700 | 1.6700 | 987,900 |
| 28 Feb 2024 | 1.7200 | 1.8590 | 1.6650 | 1.7400 | 1.7400 | 559,000 |
| 27 Feb 2024 | 1.6900 | 1.7900 | 1.6900 | 1.7700 | 1.7700 | 753,100 |
| 26 Feb 2024 | 1.5600 | 1.7000 | 1.5400 | 1.6800 | 1.6800 | 582,900 |
| 23 Feb 2024 | 1.5400 | 1.6200 | 1.5300 | 1.5600 | 1.5600 | 240,500 |
| 22 Feb 2024 | 1.6100 | 1.6280 | 1.5400 | 1.5600 | 1.5600 | 475,900 |
| 21 Feb 2024 | 1.6200 | 1.6300 | 1.5310 | 1.5800 | 1.5800 | 355,700 |
| 20 Feb 2024 | 1.6500 | 1.6900 | 1.6000 | 1.6000 | 1.6000 | 456,000 |
| 16 Feb 2024 | 1.7700 | 1.7800 | 1.6800 | 1.7000 | 1.7000 | 698,900 |
| 15 Feb 2024 | 1.6800 | 1.8300 | 1.6600 | 1.8000 | 1.8000 | 779,900 |
| 14 Feb 2024 | 1.5800 | 1.6800 | 1.5700 | 1.6550 | 1.6550 | 514,000 |
| 13 Feb 2024 | 1.6800 | 1.6800 | 1.5050 | 1.5500 | 1.5500 | 791,600 |
| 12 Feb 2024 | 1.5500 | 1.7700 | 1.5500 | 1.7600 | 1.7600 | 939,300 |
| 09 Feb 2024 | 1.4600 | 1.5790 | 1.4600 | 1.5400 | 1.5400 | 508,900 |
| 08 Feb 2024 | 1.4300 | 1.4900 | 1.3800 | 1.4400 | 1.4400 | 844,100 |
| 07 Feb 2024 | 1.5500 | 1.5700 | 1.4200 | 1.4300 | 1.4300 | 720,600 |
| 06 Feb 2024 | 1.4900 | 1.5650 | 1.4700 | 1.5500 | 1.5500 | 381,700 |
| 05 Feb 2024 | 1.5500 | 1.5500 | 1.4700 | 1.4900 | 1.4900 | 442,800 |
| 02 Feb 2024 | 1.6200 | 1.6200 | 1.4850 | 1.5200 | 1.5200 | 614,200 |
| 01 Feb 2024 | 1.5900 | 1.6400 | 1.5500 | 1.5800 | 1.5800 | 597,600 |
| 31 Jan 2024 | 1.6500 | 1.7000 | 1.5600 | 1.5600 | 1.5600 | 624,500 |
| 30 Jan 2024 | 1.7100 | 1.7300 | 1.6300 | 1.6500 | 1.6500 | 527,600 |
| 29 Jan 2024 | 1.6600 | 1.7700 | 1.6290 | 1.7500 | 1.7500 | 466,200 |
| 26 Jan 2024 | 1.7100 | 1.7400 | 1.6300 | 1.6500 | 1.6500 | 415,200 |
| 25 Jan 2024 | 1.7100 | 1.7700 | 1.6650 | 1.7000 | 1.7000 | 619,600 |
| 24 Jan 2024 | 1.8600 | 1.8900 | 1.7000 | 1.7100 | 1.7100 | 586,300 |
| 23 Jan 2024 | 1.7700 | 1.8600 | 1.7500 | 1.8200 | 1.8200 | 503,100 |
| 22 Jan 2024 | 1.6300 | 1.7800 | 1.6000 | 1.7500 | 1.7500 | 608,000 |
| 19 Jan 2024 | 1.5900 | 1.6200 | 1.5300 | 1.5900 | 1.5900 | 445,600 |
| 18 Jan 2024 | 1.6200 | 1.6900 | 1.5450 | 1.5600 | 1.5600 | 551,500 |
| 17 Jan 2024 | 1.6500 | 1.6810 | 1.5600 | 1.6100 | 1.6100 | 742,600 |
| 16 Jan 2024 | 1.7000 | 1.7200 | 1.6550 | 1.7000 | 1.7000 | 467,800 |
| 12 Jan 2024 | 1.7900 | 1.8650 | 1.7100 | 1.7300 | 1.7300 | 645,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.