Stocknear Logo Stocknear
/
Popular
Login

QT Imaging Inc.

0.40
0.00 (1.24%)
At close: Jan 27, 2025, 3:59 PM

QTI Stock Price History

Date Open High Low Close Change % Change Volume
Jan 27, 2025 0.53 0.54 0.38 0.40 -0.11 -21.57% 1,174,077
Jan 24, 2025 0.54 0.54 0.50 0.51 -0.01 -1.92% 233,499
Jan 23, 2025 0.52 0.55 0.49 0.52 0.01 1.96% 250,821
Jan 22, 2025 0.52 0.53 0.50 0.51 -0.01 -1.92% 205,438
Jan 21, 2025 0.49 0.53 0.49 0.52 0.05 10.64% 424,846
Jan 17, 2025 0.48 0.49 0.45 0.47 -0.06 -11.32% 192,300
Jan 16, 2025 0.54 0.55 0.49 0.53 -0.02 -3.64% 640,800
Jan 15, 2025 0.48 0.56 0.44 0.55 0.07 14.58% 514,900
Jan 14, 2025 0.47 0.49 0.44 0.48 0.00 0.00% 314,400
Jan 13, 2025 0.50 0.50 0.43 0.48 0.02 4.35% 490,400
Jan 10, 2025 0.47 0.47 0.40 0.46 -0.01 -2.13% 182,513
Jan 8, 2025 0.44 0.47 0.43 0.47 0.03 6.82% 92,329
Jan 7, 2025 0.47 0.47 0.42 0.44 -0.02 -4.35% 138,237
Jan 6, 2025 0.48 0.50 0.44 0.46 0.00 0.00% 114,040
Jan 3, 2025 0.50 0.54 0.43 0.46 -0.04 -8.00% 467,109
Jan 2, 2025 0.48 0.53 0.44 0.50 0.01 2.04% 777,326
Dec 31, 2024 0.38 0.50 0.37 0.49 0.10 25.64% 1,178,800
Dec 30, 2024 0.44 0.44 0.37 0.39 -0.03 -7.14% 521,509
Dec 27, 2024 0.37 0.42 0.36 0.42 0.06 16.67% 512,310
Dec 26, 2024 0.36 0.41 0.36 0.36 0.01 2.86% 185,350
Dec 24, 2024 0.40 0.40 0.35 0.35 -0.03 -7.89% 195,848
Dec 23, 2024 0.41 0.44 0.38 0.38 -0.04 -9.52% 75,125
Dec 20, 2024 0.39 0.44 0.39 0.42 0.03 7.69% 133,001
Dec 19, 2024 0.42 0.42 0.37 0.39 -0.01 -2.50% 241,500
Dec 18, 2024 0.46 0.46 0.40 0.40 -0.04 -9.09% 179,009
Dec 17, 2024 0.44 0.47 0.42 0.44 -0.01 -2.22% 374,232
Dec 16, 2024 0.50 0.50 0.45 0.45 -0.05 -10.00% 104,147
Dec 13, 2024 0.47 0.52 0.46 0.50 0.03 6.38% 295,049
Dec 12, 2024 0.49 0.49 0.46 0.47 -0.01 -2.08% 155,626
Dec 11, 2024 0.48 0.49 0.47 0.48 0.00 0.00% 23,615
Dec 10, 2024 0.51 0.51 0.47 0.48 -0.02 -4.00% 132,117
Dec 9, 2024 0.53 0.54 0.49 0.50 -0.02 -3.85% 212,047
Dec 6, 2024 0.51 0.55 0.49 0.52 -0.01 -1.89% 154,501
Dec 5, 2024 0.49 0.54 0.49 0.53 0.03 6.00% 100,910
Dec 4, 2024 0.49 0.55 0.47 0.50 0.02 4.17% 575,929
Dec 3, 2024 0.50 0.50 0.47 0.48 0.00 0.00% 56,800
Dec 2, 2024 0.54 0.55 0.48 0.48 -0.07 -12.73% 214,715
Nov 29, 2024 0.50 0.55 0.48 0.55 0.07 14.58% 107,200
Nov 27, 2024 0.48 0.49 0.47 0.48 0.00 0.00% 65,200
Nov 26, 2024 0.47 0.50 0.47 0.48 0.01 2.13% 110,531
Nov 25, 2024 0.50 0.52 0.47 0.47 0.00 0.00% 240,099
Nov 22, 2024 0.51 0.54 0.46 0.47 -0.04 -7.84% 364,300
Nov 21, 2024 0.57 0.59 0.47 0.51 -0.06 -10.53% 321,700
Nov 20, 2024 0.58 0.58 0.55 0.57 0.01 1.79% 220,600
Nov 19, 2024 0.56 0.67 0.54 0.56 0.05 9.80% 341,801
Nov 18, 2024 0.60 0.60 0.49 0.51 -0.06 -10.53% 297,300
Nov 15, 2024 0.58 0.68 0.51 0.57 0.08 16.33% 1,258,120
Nov 14, 2024 0.50 0.50 0.43 0.49 0.01 2.08% 88,700
Nov 13, 2024 0.47 0.52 0.46 0.48 0.00 0.00% 154,400
Nov 12, 2024 0.53 0.53 0.48 0.48 -0.03 -5.88% 155,200

Create Price Alert on QTI

Your price alert will notify you when the stock price is above 0.4.

Add to Watchlist