QT Imaging Holdings, Inc. QTI
NASDAQ · United States · Finance
$2.55-0.04 (-1.36%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $2.55 | -1.36% | $2.61 | $2.72 | $2.51 | 35.60K |
| 2026-09-29 | $2.58 | +5.31% | $2.59 | $2.65 | $2.48 | 28.10K |
| 2026-09-28 | $2.45 | 0.00% | $2.45 | $2.52 | $2.43 | 12.00K |
| 2026-09-25 | $2.45 | -3.16% | $2.51 | $2.71 | $2.42 | 20.70K |
| 2026-09-24 | $2.53 | -1.94% | $2.63 | $2.65 | $2.49 | 13.70K |
| 2026-09-23 | $2.58 | -0.77% | $2.60 | $2.78 | $2.52 | 26.80K |
| 2026-09-22 | $2.60 | +0.78% | $2.83 | $2.83 | $2.56 | 28.70K |
| 2026-09-21 | $2.58 | -1.15% | $2.64 | $2.84 | $2.56 | 29.80K |
| 2026-09-18 | $2.61 | -0.19% | $2.64 | $2.96 | $2.51 | 51.80K |
| 2026-09-17 | $2.62 | +1.36% | $2.65 | $2.96 | $2.55 | 9.90K |
| 2026-09-16 | $2.58 | +0.78% | $2.65 | $2.75 | $2.47 | 81.20K |
| 2026-09-15 | $2.56 | -1.54% | $2.65 | $2.85 | $2.55 | 24.00K |
| 2026-09-14 | $2.60 | -1.52% | $2.68 | $3.09 | $2.60 | 27.60K |
| 2026-09-11 | $2.64 | +1.54% | $2.88 | $3.02 | $2.60 | 25.80K |
| 2026-09-10 | $2.60 | -3.70% | $2.73 | $3.09 | $2.60 | 40.40K |
| 2026-09-09 | $2.70 | -2.88% | $2.85 | $3.47 | $2.65 | 26.00K |
| 2026-09-08 | $2.78 | +5.30% | $2.70 | $2.83 | $2.67 | 12.90K |
| 2026-09-04 | $2.64 | -4.00% | $2.72 | $2.79 | $2.64 | 24.10K |
| 2026-09-03 | $2.75 | -0.72% | $2.76 | $2.88 | $2.70 | 6.30K |
| 2026-09-02 | $2.77 | 0.00% | $2.88 | $2.94 | $2.77 | 19.40K |
| 2026-09-01 | $2.77 | -5.46% | $2.90 | $3.02 | $2.77 | 95.10K |
| 2026-08-31 | $2.93 | -5.18% | $3.09 | $3.17 | $2.91 | 74.50K |
| 2026-08-28 | $3.09 | -0.96% | $3.16 | $3.20 | $2.95 | 56.10K |
| 2026-08-27 | $3.12 | -1.58% | $3.18 | $3.51 | $3.09 | 12.10K |
| 2026-08-26 | $3.17 | -2.16% | $3.17 | $3.18 | $3.12 | 3.10K |
| 2026-08-25 | $3.24 | -2.11% | $3.34 | $3.58 | $3.17 | 25.00K |
| 2026-08-24 | $3.31 | +13.75% | $2.91 | $3.40 | $2.91 | 50.20K |
| 2026-08-21 | $2.91 | +4.68% | $2.82 | $3.03 | $2.81 | 15.30K |
| 2026-08-20 | $2.78 | -1.42% | $2.90 | $3.04 | $2.73 | 35.80K |
| 2026-08-19 | $2.82 | -3.09% | $2.99 | $3.10 | $2.81 | 29.90K |
| 2026-08-18 | $2.91 | +7.78% | $2.68 | $3.00 | $2.68 | 33.90K |
| 2026-08-17 | $2.70 | -6.25% | $2.88 | $2.88 | $2.70 | 16.30K |
| 2026-08-14 | $2.88 | +1.05% | $2.81 | $3.07 | $2.74 | 11.00K |
| 2026-08-13 | $2.85 | -5.32% | $3.01 | $3.01 | $2.75 | 44.40K |
| 2026-08-12 | $3.01 | +4.15% | $3.38 | $3.41 | $2.90 | 62.80K |
| 2026-08-11 | $2.89 | -4.30% | $3.11 | $3.13 | $2.88 | 20.50K |
| 2026-08-10 | $3.02 | +10.62% | $2.77 | $3.11 | $2.77 | 50.20K |
| 2026-08-07 | $2.73 | +0.55% | $2.71 | $2.88 | $2.71 | 20.90K |
| 2026-08-06 | $2.71 | -0.91% | $2.80 | $2.85 | $2.70 | 17.60K |
| 2026-08-05 | $2.74 | +0.37% | $2.79 | $2.87 | $2.67 | 26.20K |
| 2026-08-04 | $2.73 | +3.80% | $2.63 | $2.93 | $2.63 | 41.60K |
| 2026-08-03 | $2.63 | -2.23% | $2.74 | $2.91 | $2.62 | 28.20K |
| 2026-07-31 | $2.69 | -0.37% | $2.71 | $2.83 | $2.64 | 18.40K |
| 2026-07-30 | $2.70 | -0.37% | $2.70 | $2.79 | $2.68 | 18.30K |
| 2026-07-29 | $2.71 | +2.26% | $2.81 | $2.90 | $2.70 | 39.10K |
| 2026-07-28 | $2.65 | -2.21% | $2.80 | $2.83 | $2.64 | 42.10K |
| 2026-07-27 | $2.71 | -2.17% | $2.77 | $2.88 | $2.70 | 15.00K |
| 2026-07-24 | $2.77 | -1.07% | $2.83 | $2.91 | $2.75 | 9.20K |
| 2026-07-23 | $2.80 | -4.11% | $2.87 | $3.24 | $2.80 | 19.90K |
| 2026-07-22 | $2.92 | -5.50% | $3.01 | $3.08 | $2.90 | 93.30K |
| 2026-07-21 | $3.09 | -5.50% | $3.28 | $3.51 | $3.00 | 331.10K |
| 2026-07-20 | $3.27 | -0.30% | $3.54 | $3.54 | $3.25 | 21.50K |
| 2026-07-17 | $3.28 | -6.29% | $3.50 | $3.51 | $3.26 | 50.20K |
| 2026-07-16 | $3.50 | -1.96% | $3.55 | $3.69 | $3.50 | 13.00K |
| 2026-07-15 | $3.57 | -1.38% | $3.71 | $3.71 | $3.55 | 33.00K |
| 2026-07-14 | $3.62 | -0.28% | $3.75 | $3.79 | $3.61 | 15.20K |
| 2026-07-13 | $3.63 | -1.09% | $3.73 | $3.80 | $3.63 | 7.20K |
| 2026-07-10 | $3.67 | -1.08% | $3.78 | $3.83 | $3.67 | 5.80K |
| 2026-07-09 | $3.71 | -0.67% | $3.74 | $3.81 | $3.69 | 12.70K |
| 2026-07-08 | $3.73 | -2.23% | $3.95 | $3.95 | $3.71 | 21.30K |
| 2026-07-07 | $3.82 | -2.30% | $4.05 | $4.05 | $3.81 | 10.00K |
| 2026-07-06 | $3.91 | -3.46% | $4.10 | $4.10 | $3.90 | 16.30K |
| 2026-07-02 | $4.05 | +1.00% | $4.05 | $4.10 | $3.96 | 12.40K |
| 2026-07-01 | $4.01 | -1.47% | $4.10 | $4.17 | $3.98 | 10.90K |
| 2026-06-30 | $4.07 | +0.74% | $4.09 | $4.18 | $3.98 | 36.30K |
| 2026-06-29 | $4.04 | -0.74% | $4.17 | $4.19 | $3.95 | 54.10K |
| 2026-06-26 | $4.07 | +7.11% | $3.90 | $4.07 | $3.81 | 70.20K |
| 2026-06-25 | $3.80 | +0.40% | $3.77 | $3.93 | $3.77 | 23.50K |
| 2026-06-24 | $3.79 | -1.69% | $3.98 | $4.06 | $3.79 | 16.20K |
| 2026-06-23 | $3.85 | +2.12% | $3.81 | $4.03 | $3.79 | 44.00K |
| 2026-06-22 | $3.77 | +1.89% | $3.74 | $3.97 | $3.71 | 41.50K |
| 2026-06-18 | $3.70 | +1.65% | $3.67 | $3.88 | $3.65 | 61.70K |
| 2026-06-17 | $3.64 | -7.61% | $3.97 | $3.97 | $3.63 | 45.00K |
| 2026-06-16 | $3.94 | +2.34% | $3.89 | $4.05 | $3.75 | 44.80K |
| 2026-06-15 | $3.85 | -4.70% | $4.16 | $4.28 | $3.85 | 43.90K |
| 2026-06-12 | $4.04 | +1.25% | $4.01 | $4.30 | $4.01 | 48.20K |
| 2026-06-11 | $3.99 | +4.18% | $3.90 | $4.00 | $3.85 | 19.70K |
| 2026-06-10 | $3.83 | +2.13% | $3.74 | $3.90 | $3.72 | 24.40K |
| 2026-06-09 | $3.75 | -1.32% | $3.81 | $3.82 | $3.63 | 44.30K |
| 2026-06-08 | $3.80 | -1.04% | $3.90 | $4.00 | $3.70 | 73.80K |
| 2026-06-05 | $3.84 | -10.28% | $4.44 | $4.44 | $3.73 | 157.40K |
| 2026-06-04 | $4.28 | +4.14% | $4.30 | $4.36 | $4.15 | 61.50K |
| 2026-06-03 | $4.11 | -7.43% | $4.50 | $4.80 | $4.11 | 99.30K |
| 2026-06-02 | $4.44 | -5.53% | $4.75 | $5.01 | $4.43 | 75.20K |
| 2026-06-01 | $4.70 | -6.00% | $5.06 | $5.15 | $4.70 | 34.10K |
| 2026-05-29 | $5.00 | 0.00% | $4.96 | $5.20 | $4.96 | 42.80K |
| 2026-05-28 | $5.00 | +0.40% | $5.04 | $5.21 | $4.95 | 32.90K |
| 2026-05-27 | $4.98 | +0.61% | $4.95 | $5.34 | $4.95 | 33.70K |
| 2026-05-26 | $4.95 | -1.59% | $5.12 | $5.22 | $4.95 | 25.10K |
| 2026-05-22 | $5.03 | -0.20% | $5.04 | $5.23 | $4.95 | 78.00K |