Dark

QTI
QT Imaging Holdings, Inc. Common Stock
stock NASDAQ

Market Open

Aug 10, 2026 3:59:58 PM EDT

3.04USD+10.545%(+0.29)7,367

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 10, 2026 9:25:30 AM EDT

2.83USD+2.909%(+0.08)363

After-hours

Aug 7, 2026 4:00:30 PM EDT

2.73USD-0.727%(-0.02)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	3.050000	3.070000	3.020000	3.040000	+10.545%	50,171	0.000%
2026-08-07	2.730000	2.790000	2.730000	2.750000	+1.476%	18,017	+10.545%
2026-08-06	2.840000	2.840000	2.710000	2.710000	-3.214%	17,455	+12.177%
2026-08-05	2.670000	2.800000	2.670000	2.800000	+2.190%	26,201	+8.571%
2026-08-04	2.660000	2.740000	2.660000	2.740000	+5.385%	41,570	+10.949%
2026-08-03	2.750000	2.810000	2.600000	2.600000	-2.985%	28,226	+16.923%
2026-07-31	2.700000	2.700000	2.680000	2.680000	-0.741%	18,407	+13.433%
2026-07-30	2.730000	2.730000	2.700000	2.700000	0.000%	18,324	+12.593%
2026-07-29	2.760000	2.900000	2.700000	2.700000	+1.887%	39,080	+12.593%
2026-07-28	2.740000	2.750000	2.650000	2.650000	-4.676%	42,068	+14.717%
2026-07-27	2.780000	2.780000	2.780000	2.780000	-1.068%	15,007	+9.353%
2026-07-23	2.810000	2.810000	2.810000	2.810000	-3.436%	19,862	+8.185%
2026-07-22	2.960000	3.010000	2.910000	2.910000	-5.212%	93,252	+4.467%
2026-07-21	3.370000	3.380000	3.020000	3.070000	-7.251%	331,082	-0.977%
2026-07-20	3.430000	3.430000	3.260000	3.310000	-0.301%	21,521	-8.157%
2026-07-17	3.370000	3.430000	3.290000	3.320000	-5.143%	50,246	-8.434%
2026-07-16	3.540000	3.540000	3.500000	3.500000	-3.315%	12,988	-13.143%
2026-07-15	3.640000	3.640000	3.580000	3.620000	-0.549%	32,985	-16.022%
2026-07-14	3.780000	3.780000	3.640000	3.640000	-2.151%	15,122	-16.484%
2026-07-10	3.780000	3.780000	3.700000	3.720000	-0.535%	5,847	-18.280%
2026-07-08	3.790000	3.820000	3.720000	3.740000	-2.094%	21,306	-18.717%
2026-07-07	3.920000	3.980000	3.820000	3.820000	-4.020%	10,013	-20.419%
2026-07-06	4.060000	4.060000	3.970000	3.980000	+0.252%	16,325	-23.618%
2026-07-02	4.040000	4.040000	3.970000	3.970000	-0.750%	12,360	-23.426%
2026-07-01	4.090000	4.110000	4.000000	4.000000	-2.439%	10,898	-24.000%
2026-06-30	4.010000	4.170000	4.010000	4.100000	+1.485%	36,302	-25.854%
2026-06-29	4.170000	4.170000	3.980000	4.040000	-0.247%	54,146	-24.752%
2026-06-26	3.920000	4.090000	3.850000	4.050000	+5.744%	68,224	-24.938%
2026-06-25	3.970000	3.970000	3.810000	3.830000	+0.789%	23,462	-20.627%
2026-06-24	3.830000	3.830000	3.790000	3.800000	-1.809%	16,189	-20.000%
2026-06-23	3.930000	4.030000	3.860000	3.870000	+0.259%	43,994	-21.447%
2026-06-22	3.710000	3.880000	3.710000	3.860000	+4.184%	41,538	-21.244%
2026-06-18	3.690000	3.770000	3.650000	3.705000	+1.507%	60,706	-17.949%
2026-06-17	3.810000	3.840000	3.640000	3.650000	-3.439%	45,043	-16.712%
2026-06-16	3.800000	3.875000	3.750000	3.780000	-1.818%	44,758	-19.577%
2026-06-15	4.080000	4.080000	3.850000	3.850000	-5.405%	43,861	-21.039%
2026-06-12	4.140000	4.210000	4.040000	4.070000	+3.038%	48,165	-25.307%
2026-06-11	3.920000	3.990000	3.890000	3.950000	+3.133%	19,694	-23.038%
2026-06-10	3.760000	3.880000	3.760000	3.830000	+2.406%	24,352	-20.627%
2026-06-09	3.710000	3.790000	3.670000	3.740000	-1.837%	44,348	-18.717%
2026-06-08	3.950000	3.950000	3.720000	3.810000	+0.263%	73,791	-20.210%
2026-06-05	4.040000	4.060000	3.760000	3.800000	-10.420%	157,429	-20.000%
2026-06-04	4.340000	4.340000	4.242000	4.242000	+2.961%	61,541	-28.336%
2026-06-03	4.680000	4.680000	4.120000	4.120000	-7.416%	99,244	-26.214%
2026-06-02	4.850000	4.850000	4.450000	4.450000	-8.436%	75,186	-31.685%
2026-06-01	5.020000	5.040000	4.850000	4.860000	-3.380%	34,098	-37.449%
2026-05-29	5.010000	5.110000	5.010000	5.030000	+1.391%	42,810	-39.563%
2026-05-28	5.120000	5.120000	4.950000	4.961000	-0.181%	32,908	-38.722%
2026-05-27	4.970000	5.060000	4.970000	4.970000	+0.404%	33,685	-38.833%
2026-05-26	5.060000	5.060000	4.950000	4.950000	0.000%	25,086	-38.586%
2026-05-22	5.020000	5.120000	4.950000	4.950000	-1.980%	77,971	-38.586%
2026-05-21	5.090000	5.090000	5.040000	5.050000	-0.942%	54,306	-39.802%
2026-05-20	5.240000	5.240000	5.090000	5.098000	-3.080%	95,717	-40.369%
2026-05-19	5.360000	5.390000	5.260000	5.260000	-4.710%	29,792	-42.205%
2026-05-18	5.550000	5.550000	5.510000	5.520000	+1.099%	101,933	-44.928%
2026-05-15	5.740000	5.740000	5.320000	5.460000	-19.111%	393,513	-44.322%
2026-05-14	6.430000	6.790000	6.430000	6.750000	+5.799%	50,332	-54.963%
2026-05-13	7.290000	7.290000	6.200000	6.380000	-13.900%	234,103	-52.351%
2026-05-12	7.250000	7.460000	7.140000	7.410000	+3.060%	119,676	-58.974%
2026-05-11	7.100000	7.190000	7.100000	7.190000	+0.139%	23,818	-57.719%
2026-05-08	7.150000	7.180000	6.920000	7.180000	+0.843%	78,568	-57.660%
2026-05-07	6.980000	7.120000	6.980000	7.120000	0.000%	42,544	-57.303%
2026-05-06	6.840000	7.160000	6.840000	7.120000	+4.094%	113,575	-57.303%
2026-05-05	6.650000	6.840000	6.650000	6.840000	+4.507%	21,106	-55.556%
2026-05-04	6.490000	6.680000	6.470000	6.545000	-0.076%	31,058	-53.552%
2026-05-01	6.600000	6.620000	6.550000	6.550000	-0.304%	10,583	-53.588%
2026-04-30	6.540000	6.700000	6.540000	6.570000	+0.999%	47,746	-53.729%
2026-04-29	6.450000	6.505000	6.450000	6.505000	-0.535%	5,545	-53.267%
2026-04-28	6.580000	6.580000	6.540000	6.540000	-2.096%	13,951	-53.517%
2026-04-27	6.540000	6.680000	6.530000	6.680000	+2.928%	15,767	-54.491%
2026-04-24	6.490000	6.490000	6.410000	6.490000	0.000%	12,959	-53.159%
2026-04-23	6.660000	6.660000	6.490000	6.490000	-7.153%	10,376	-53.159%
2026-04-22	6.960000	7.000000	6.780000	6.990000	+1.599%	20,044	-56.509%
2026-04-21	6.880000	6.880000	6.880000	6.880000	-1.714%	16,441	-55.814%
2026-04-20	6.910000	7.000000	6.910000	7.000000	+0.937%	9,360	-56.571%
2026-04-17	6.920000	6.940000	6.750000	6.935000	+7.519%	32,564	-56.164%
2026-04-16	6.950000	6.950000	6.450000	6.450000	-7.061%	20,173	-52.868%
2026-04-15	6.930000	6.960000	6.930000	6.940000	-0.144%	5,409	-56.196%
2026-04-14	6.800000	6.950000	6.800000	6.950000	+1.757%	14,101	-56.259%
2026-04-13	6.820000	6.840000	6.820000	6.830000	-1.443%	6,727	-55.490%
2026-04-10	6.920000	6.930000	6.820000	6.930000	-1.000%	3,356	-56.133%
2026-04-09	6.700000	7.010000	6.650000	7.000000	+2.041%	28,579	-56.571%
2026-04-08	6.900000	6.930000	6.860000	6.860000	-2.000%	31,787	-55.685%
2026-04-07	6.660000	7.000000	6.660000	7.000000	+6.626%	12,014	-56.571%
2026-04-06	6.570000	6.570000	6.550000	6.565000	-1.574%	32,670	-53.694%
2026-04-02	6.160000	6.670000	6.160000	6.670000	+7.235%	22,111	-54.423%
2026-04-01	6.370000	6.370000	6.220000	6.220000	+5.782%	12,978	-51.125%
2026-03-31	6.110000	6.110000	5.880000	5.880000	-5.161%	22,256	-48.299%
2026-03-30	6.210000	6.210000	6.200000	6.200000	-0.482%	18,882	-50.968%
2026-03-27	6.240000	6.330000	6.200000	6.230000	-0.320%	11,382	-51.204%
2026-03-26	6.870000	6.910000	6.190000	6.250000	-9.486%	48,696	-51.360%
2026-03-25	6.750000	7.050000	6.750000	6.905000	+2.906%	37,362	-55.974%
2026-03-24	6.770000	6.930000	6.710000	6.710000	+0.751%	43,698	-54.694%
2026-03-23	7.110000	7.160000	6.590000	6.660000	-6.065%	75,561	-54.354%
2026-03-20	7.180000	7.350000	6.960000	7.090000	-0.421%	322,723	-57.123%
2026-03-19	7.100000	7.180000	7.050000	7.120000	+2.668%	51,443	-57.303%
2026-03-18	6.750000	7.200000	6.750000	6.935000	-0.787%	92,631	-56.164%
2026-03-17	6.860000	7.010000	6.780000	6.990000	+4.018%	71,800	-56.509%
2026-03-16	6.000000	7.260000	5.920000	6.720000	+9.446%	62,768	-54.762%
2026-03-13	5.910000	6.140000	5.910000	6.140000	+5.498%	48,714	-50.489%
2026-03-12	6.010000	6.190000	5.820000	5.820000	-2.020%	63,628	-47.766%
2026-03-11	5.930000	6.000000	5.840000	5.940000	+1.279%	37,444	-48.822%
2026-03-10	5.910000	5.910000	5.865000	5.865000	-2.897%	75,074	-48.167%
2026-03-09	6.060000	6.110000	5.810000	6.040000	+0.751%	131,114	-49.669%
2026-03-06	5.940000	5.995000	5.880000	5.995000	+1.610%	24,247	-49.291%
2026-03-04	6.000000	6.000000	5.900000	5.900000	-1.338%	7,720	-48.475%
2026-03-03	5.980000	5.980000	5.980000	5.980000	-2.128%	15,570	-49.164%
2026-03-02	5.980000	6.110000	5.890000	6.110000	+2.003%	66,631	-50.245%
2026-02-27	5.905000	5.990000	5.905000	5.990000	+6.774%	25,275	-49.249%
2026-02-26	5.600000	5.610000	5.590000	5.610000	+2.000%	28,578	-45.811%
2026-02-25	5.590000	5.610000	5.500000	5.500000	-3.678%	8,145	-44.727%
2026-02-24	5.610000	5.710000	5.550000	5.710000	+3.818%	34,385	-46.760%
2026-02-23	5.600000	5.650000	5.500000	5.500000	-0.181%	39,455	-44.727%
2026-02-20	5.490000	5.620000	5.490000	5.510000	+0.182%	34,484	-44.828%
2026-02-18	5.500000	5.500000	5.500000	5.500000	-0.542%	9,715	-44.727%
2026-02-17	5.530000	5.530000	5.530000	5.530000	-1.338%	8,123	-45.027%
2026-02-13	5.605000	5.605000	5.605000	5.605000	+1.540%	7,107	-45.763%
2026-02-12	5.490000	5.520000	5.490000	5.520000	-0.090%	10,522	-44.928%
2026-02-11	5.525000	5.525000	5.525000	5.525000	-1.163%	12,448	-44.977%
2026-02-10	5.180000	5.590000	5.180000	5.590000	+3.137%	37,379	-45.617%
2026-02-09	5.280000	5.510000	5.090000	5.420000	+8.400%	99,659	-43.911%
2026-02-06	5.120000	5.130000	5.000000	5.000000	+0.806%	21,458	-39.200%
2026-02-05	5.050000	5.050000	4.960000	4.960000	-8.233%	21,313	-38.710%
2026-02-04	5.435000	5.435000	5.405000	5.405000	-3.998%	8,806	-43.756%
2026-02-02	5.740000	5.740000	5.630100	5.630100	-0.879%	20,496	-46.005%
2026-01-30	5.620000	5.780000	5.380000	5.680000	-4.538%	64,367	-46.479%
2026-01-29	5.820000	5.950000	5.780000	5.950000	-0.668%	111,852	-48.908%
2026-01-28	6.100000	6.100000	5.950000	5.990000	+1,416.072%	212,774	-49.249%
2025-01-27	0.530000	0.537500	0.378000	0.395100	-22.817%	1,743,109	+669.425%
2025-01-24	0.537900	0.537900	0.500000	0.511900	-1.082%	233,499	+493.866%
2025-01-23	0.515000	0.550000	0.494300	0.517500	+1.670%	250,821	+487.440%
2025-01-22	0.520000	0.529000	0.497400	0.509000	-2.115%	205,438	+497.250%
2025-01-21	0.490000	0.530000	0.488300	0.520000	+11.064%	424,846	+484.615%
2025-01-17	0.479000	0.490000	0.451000	0.468200	-11.022%	192,253	+549.295%
2025-01-16	0.539000	0.550000	0.492000	0.526200	-4.310%	640,786	+477.727%
2025-01-15	0.480000	0.556400	0.444000	0.549900	+14.586%	514,890	+452.828%
2025-01-14	0.470000	0.486300	0.441000	0.479900	+0.188%	314,398	+533.465%
2025-01-13	0.500000	0.500000	0.430000	0.479000	+5.275%	490,376	+534.656%
2025-01-10	0.470000	0.470000	0.400000	0.455000	-2.985%	182,513	+568.132%
2025-01-08	0.440000	0.470000	0.428100	0.469000	+6.591%	92,329	+548.188%
2025-01-07	0.472200	0.472200	0.421500	0.440000	-4.493%	138,237	+590.909%
2025-01-06	0.479000	0.496600	0.440100	0.460700	+0.370%	114,040	+559.865%
2025-01-03	0.497000	0.537000	0.430700	0.459000	-7.757%	467,109	+562.309%
2025-01-02	0.480000	0.530000	0.443000	0.497601	+1.967%	777,326	+510.931%
2024-12-31	0.382200	0.499900	0.370000	0.488001	+23.858%	1,178,784	+522.950%
2024-12-30	0.435000	0.435000	0.370000	0.394000	-5.243%	521,509	+671.574%
2024-12-27	0.370000	0.425000	0.360000	0.415800	+17.028%	512,310	+631.121%
2024-12-26	0.364000	0.409600	0.355300	0.355300	+1.514%	185,350	+755.615%
2024-12-24	0.395500	0.397000	0.350000	0.350000	-7.895%	195,848	+768.571%
2024-12-23	0.409000	0.440000	0.380000	0.380000	-9.524%	75,125	+700.000%
2024-12-20	0.394700	0.439000	0.391000	0.420000	+8.555%	133,001	+623.810%
2024-12-19	0.420000	0.421000	0.370300	0.386900	-3.275%	241,463	+685.733%
2024-12-18	0.455000	0.455000	0.400000	0.400000	-8.884%	179,009	+660.000%
2024-12-17	0.443600	0.470000	0.420000	0.439000	-3.197%	374,232	+592.483%
2024-12-16	0.500000	0.500000	0.450000	0.453500	-9.282%	104,147	+570.342%
2024-12-13	0.466000	0.520000	0.456200	0.499900	+6.611%	295,049	+508.122%
2024-12-12	0.488300	0.488300	0.456000	0.468900	-2.211%	155,626	+548.326%
2024-12-11	0.479901	0.489000	0.470000	0.479500	-0.104%	23,615	+533.994%
2024-12-10	0.508000	0.508000	0.470000	0.480000	-4.000%	132,117	+533.333%
2024-12-09	0.532400	0.539000	0.485500	0.500000	-2.913%	212,047	+508.000%
2024-12-06	0.512200	0.550000	0.490700	0.515000	-2.830%	154,501	+490.291%
2024-12-05	0.491000	0.540000	0.490100	0.530000	+6.426%	100,910	+473.585%
2024-12-04	0.493500	0.549900	0.471501	0.498000	+3.750%	575,929	+510.442%
2024-12-03	0.504000	0.505000	0.470100	0.480000	0.000%	56,772	+533.333%
2024-12-02	0.540000	0.545000	0.475101	0.480000	-11.927%	214,715	+533.333%
2024-11-29	0.500000	0.545050	0.484500	0.545000	+14.424%	107,173	+457.798%
2024-11-27	0.477500	0.494000	0.470000	0.476300	-0.771%	65,193	+538.253%
2024-11-26	0.468400	0.500000	0.468400	0.480000	+1.911%	110,531	+533.333%
2024-11-25	0.497000	0.520000	0.471000	0.471000	+0.191%	240,099	+545.435%
2024-11-22	0.511000	0.540000	0.460800	0.470100	-8.363%	364,251	+546.671%
2024-11-21	0.570000	0.590000	0.470000	0.513000	-9.968%	321,659	+492.593%
2024-11-20	0.583000	0.583000	0.547000	0.569800	+0.850%	220,595	+433.521%
2024-11-19	0.560000	0.670000	0.537200	0.565000	+10.784%	341,759	+438.053%
2024-11-18	0.599900	0.600000	0.490800	0.510000	-10.369%	297,272	+496.078%
2024-11-15	0.576500	0.680000	0.513401	0.569000	+16.360%	1,258,120	+434.271%
2024-11-14	0.500000	0.500000	0.433000	0.489000	+2.904%	88,682	+521.677%
2024-11-13	0.470000	0.519600	0.460000	0.475200	-0.503%	154,392	+539.731%
2024-11-12	0.531900	0.531900	0.475100	0.477600	-5.631%	155,173	+536.516%
2024-11-11	0.552000	0.553000	0.480800	0.506100	-0.765%	75,488	+500.672%
2024-11-08	0.588000	0.588000	0.477900	0.510000	-8.438%	514,578	+496.078%
2024-11-07	0.580000	0.601000	0.542000	0.557000	-0.536%	136,699	+445.781%
2024-11-06	0.636000	0.636000	0.540000	0.560000	+1.744%	88,635	+442.857%
2024-11-05	0.660000	0.668710	0.550000	0.550400	-6.235%	276,731	+452.326%
2024-11-04	0.690000	0.731400	0.565000	0.587000	-14.928%	111,076	+417.888%
2024-11-01	0.769000	0.769000	0.679400	0.690000	-7.902%	39,109	+340.580%
2024-10-31	0.720100	0.768900	0.700000	0.749200	+1.243%	42,953	+305.766%
2024-10-30	0.750000	0.760000	0.700000	0.740000	-1.465%	64,054	+310.811%
2024-10-29	0.814800	0.814800	0.750001	0.751000	-10.595%	48,786	+304.794%
2024-10-28	0.700000	0.840000	0.674500	0.840000	+18.477%	60,347	+261.905%
2024-10-25	0.700000	0.710000	0.645001	0.709000	+2.754%	28,025	+328.773%
2024-10-24	0.690000	0.690000	0.648076	0.690000	+0.145%	12,990	+340.580%
2024-10-23	0.680000	0.689000	0.640200	0.689000	-0.145%	41,511	+341.219%
2024-10-22	0.680000	0.690000	0.640000	0.690000	+2.985%	21,870	+340.580%
2024-10-21	0.640000	0.670000	0.590100	0.670000	+4.688%	75,736	+353.731%
2024-10-18	0.610000	0.640000	0.555000	0.640000	+10.345%	68,766	+375.000%
2024-10-17	0.640000	0.640000	0.552500	0.580000	-9.375%	208,253	+424.138%
2024-10-16	0.628000	0.640000	0.581000	0.640000	+4.226%	64,457	+375.000%
2024-10-15	0.620000	0.628000	0.570401	0.614051	+3.237%	39,385	+395.073%
2024-10-14	0.584000	0.610000	0.561400	0.594800	+5.931%	82,099	+411.096%
2024-10-11	0.650000	0.650000	0.551200	0.561500	-3.190%	261,959	+441.407%
2024-10-10	0.585000	0.590272	0.565001	0.580000	+1.754%	22,125	+424.138%
2024-10-09	0.640000	0.640000	0.567800	0.570000	-5.158%	77,044	+433.333%
2024-10-08	0.660000	0.660000	0.600000	0.601000	-3.065%	41,673	+405.824%
2024-10-07	0.660000	0.666550	0.610000	0.620000	-1.321%	20,687	+390.323%
2024-10-04	0.670000	0.670000	0.600000	0.628300	-0.930%	83,140	+383.845%
2024-10-03	0.660000	0.690000	0.629000	0.634200	-3.909%	35,165	+379.344%
2024-10-02	0.690000	0.700000	0.660000	0.660000	-7.108%	49,200	+360.606%
2024-10-01	0.700000	0.750000	0.660000	0.710500	+0.169%	45,805	+327.868%
2024-09-30	0.759000	0.759500	0.650000	0.709300	-5.250%	117,068	+328.592%
2024-09-27	0.670000	0.757000	0.640001	0.748600	+16.495%	258,629	+306.091%
2024-09-26	0.670100	0.690000	0.600000	0.642600	-3.673%	41,914	+373.078%
2024-09-25	0.670000	0.670000	0.645000	0.667100	+1.754%	14,168	+355.704%
2024-09-24	0.669603	0.670000	0.641000	0.655600	-2.149%	17,865	+363.697%
2024-09-23	0.621000	0.670000	0.621000	0.670000	-1.471%	31,576	+353.731%
2024-09-20	0.619000	0.680000	0.590300	0.680000	+13.333%	52,095	+347.059%
2024-09-19	0.630000	0.640077	0.600000	0.600000	+1.351%	14,049	+406.667%
2024-09-18	0.640000	0.660000	0.592000	0.592000	-6.801%	104,043	+413.514%
2024-09-17	0.617500	0.640000	0.599700	0.635200	+5.867%	14,226	+378.589%
2024-09-16	0.576000	0.680000	0.550000	0.600000	+14.833%	124,053	+406.667%
2024-09-13	0.530000	0.574900	0.500000	0.522500	+0.192%	72,084	+481.818%
2024-09-12	0.590000	0.600000	0.505400	0.521499	-13.069%	82,952	+482.935%
2024-09-11	0.690000	0.710000	0.580000	0.599900	-11.192%	137,952	+406.751%
2024-09-10	0.630200	0.689900	0.630000	0.675500	+2.039%	15,838	+350.037%
2024-09-09	0.670000	0.673934	0.640000	0.662000	+1.878%	23,647	+359.215%
2024-09-06	0.644000	0.690000	0.627000	0.649800	+1.262%	42,432	+367.836%
2024-09-05	0.650001	0.690000	0.640000	0.641700	-1.277%	22,666	+373.742%
2024-09-04	0.688900	0.690000	0.641800	0.650000	-5.729%	18,563	+367.692%
2024-09-03	0.710000	0.710000	0.640000	0.689500	-0.072%	20,342	+340.899%
2024-08-30	0.676100	0.690000	0.628700	0.690000	+1.530%	25,457	+340.580%
2024-08-29	0.558001	0.700000	0.557900	0.679600	+18.089%	113,110	+347.322%
2024-08-28	0.582000	0.609899	0.530800	0.575500	-4.083%	47,241	+428.236%
2024-08-27	0.618000	0.638000	0.557300	0.600000	-6.103%	137,093	+406.667%
2024-08-26	0.690000	0.690000	0.620100	0.639000	-4.289%	1,031,217	+375.743%
2024-08-23	0.501800	0.730000	0.497900	0.667636	+31.944%	1,197,380	+355.338%
2024-08-22	0.500000	0.520000	0.450100	0.506000	+7.045%	163,183	+500.791%
2024-08-21	0.520000	0.520000	0.470000	0.472700	-7.405%	57,700	+543.114%
2024-08-20	0.525000	0.534800	0.510000	0.510500	-3.351%	19,652	+495.495%
2024-08-19	0.530000	0.540000	0.501000	0.528200	+4.181%	18,641	+475.540%
2024-08-16	0.533000	0.533000	0.471001	0.507000	+6.962%	19,221	+499.606%
2024-08-15	0.490500	0.510000	0.471000	0.474000	-5.219%	15,909	+541.350%
2024-08-14	0.490000	0.520000	0.470000	0.500100	+4.188%	20,603	+507.878%
2024-08-13	0.460801	0.510000	0.460801	0.480000	0.000%	40,117	+533.333%
2024-08-12	0.529000	0.529000	0.456000	0.480000	-5.697%	24,608	+533.333%
2024-08-09	0.500000	0.528700	0.499000	0.509000	+7.158%	21,064	+497.250%
2024-08-08	0.514950	0.530000	0.470300	0.475000	-3.924%	26,366	+540.000%
2024-08-07	0.513000	0.523200	0.470600	0.494401	-1.199%	55,381	+514.885%
2024-08-06	0.518400	0.528000	0.500000	0.500400	+1.914%	40,244	+507.514%
2024-08-05	0.618200	0.618200	0.405600	0.491000	-16.497%	97,525	+519.145%
2024-08-02	0.649051	0.649051	0.581900	0.588000	-7.844%	71,796	+417.007%
2024-08-01	0.655600	0.660000	0.610000	0.638051	+1.262%	45,758	+376.451%
2024-07-31	0.650000	0.659000	0.620000	0.630100	+4.650%	22,816	+382.463%
2024-07-30	0.660000	0.660000	0.602100	0.602100	-6.622%	16,163	+404.900%
2024-07-29	0.642100	0.660000	0.610000	0.644800	+0.734%	22,920	+371.464%
2024-07-26	0.640000	0.655100	0.637600	0.640100	+0.172%	31,462	+374.926%
2024-07-25	0.674750	0.674750	0.630200	0.639000	-7.391%	33,436	+375.743%
2024-07-24	0.665400	0.690000	0.630400	0.690000	+0.583%	33,416	+340.580%
2024-07-23	0.617899	0.700000	0.601900	0.686000	+13.972%	77,310	+343.149%
2024-07-22	0.651000	0.651000	0.601900	0.601900	-2.919%	66,091	+405.067%
2024-07-19	0.671000	0.671000	0.620000	0.620000	-3.125%	32,460	+390.323%
2024-07-18	0.681100	0.710000	0.624000	0.640000	-6.034%	60,764	+375.000%
2024-07-17	0.683000	0.696400	0.670000	0.681100	-3.120%	17,736	+346.337%
2024-07-16	0.750000	0.750000	0.679899	0.703033	-3.734%	86,534	+332.412%
2024-07-15	0.766500	0.770479	0.710000	0.730300	+1.691%	24,299	+316.267%
2024-07-12	0.710000	0.748000	0.701600	0.718156	+1.291%	26,714	+323.306%
2024-07-11	0.733350	0.740000	0.705000	0.709000	-0.477%	21,423	+328.773%
2024-07-10	0.736501	0.750000	0.711600	0.712400	-3.730%	42,194	+326.727%
2024-07-09	0.738000	0.749900	0.716100	0.740000	+3.338%	12,919	+310.811%
2024-07-08	0.720000	0.759000	0.705000	0.716100	+0.760%	41,739	+324.522%
2024-07-05	0.734000	0.740600	0.710600	0.710700	-5.037%	157,013	+327.747%
2024-07-03	0.789000	0.789000	0.730000	0.748400	+1.135%	21,243	+306.200%
2024-07-02	0.770000	0.795000	0.720000	0.740000	-2.849%	83,726	+310.811%
2024-07-01	0.720000	0.769000	0.720000	0.761700	+3.072%	94,004	+299.107%
2024-06-28	0.750000	0.750000	0.720000	0.739000	-1.044%	29,279	+311.367%
2024-06-27	0.740000	0.749900	0.720000	0.746800	+2.231%	9,829	+307.070%
2024-06-26	0.720500	0.767000	0.720000	0.730500	-1.070%	27,763	+316.153%
2024-06-25	0.740000	0.803000	0.722000	0.738400	-1.547%	20,748	+311.701%
2024-06-24	0.789000	0.790000	0.740000	0.750000	+1.750%	16,643	+305.333%
2024-06-21	0.740150	0.760000	0.714000	0.737100	-1.523%	93,032	+312.427%
2024-06-20	0.740300	0.778900	0.704000	0.748500	-1.630%	13,541	+306.146%
2024-06-18	0.786900	0.789700	0.740100	0.760900	-8.292%	29,239	+299.527%
2024-06-17	0.799900	0.860000	0.740000	0.829700	+11.369%	167,473	+266.397%
2024-06-14	0.792400	0.792400	0.716000	0.745000	-2.012%	112,848	+308.054%
2024-06-13	0.810000	0.819800	0.760000	0.760300	-6.136%	79,806	+299.842%
2024-06-12	0.709000	0.825000	0.700100	0.810000	+14.245%	199,001	+275.309%
2024-06-11	0.710000	0.710000	0.679200	0.709000	+1.300%	53,100	+328.773%
2024-06-10	0.670000	0.730000	0.670000	0.699900	+6.045%	81,733	+334.348%
2024-06-07	0.670000	0.705000	0.650600	0.660000	-0.855%	62,277	+360.606%
2024-06-06	0.707500	0.715000	0.651500	0.665690	-6.042%	126,321	+356.669%
2024-06-05	0.698000	0.749500	0.698000	0.708500	+1.272%	49,638	+329.076%
2024-06-04	0.725000	0.725000	0.650397	0.699600	-0.029%	102,481	+334.534%
2024-06-03	0.760000	0.760000	0.690000	0.699800	-3.328%	63,899	+334.410%
2024-05-31	0.785000	0.803510	0.711500	0.723890	-7.785%	140,858	+319.953%
2024-05-30	0.800000	0.820000	0.760200	0.785000	-3.563%	26,868	+287.261%
2024-05-29	0.839700	0.839700	0.788300	0.814001	+1.750%	38,099	+273.464%
2024-05-28	0.850100	0.850100	0.781800	0.800000	-5.893%	81,479	+280.000%
2024-05-24	0.815000	0.850100	0.780100	0.850100	+4.938%	66,972	+257.605%
2024-05-23	0.909900	0.910000	0.810000	0.810100	-9.222%	68,342	+275.262%
2024-05-22	0.883800	0.903700	0.881900	0.892400	-1.934%	15,538	+240.654%
2024-05-21	0.863100	0.920000	0.863100	0.910000	+1.257%	17,278	+234.066%
2024-05-20	0.863900	0.903300	0.860300	0.898700	+1.023%	82,136	+238.266%
2024-05-17	0.886500	0.920000	0.857000	0.889600	+0.067%	66,933	+241.727%
2024-05-16	0.891000	0.891000	0.843400	0.889000	+2.266%	40,209	+241.957%
2024-05-15	0.860000	0.880000	0.841000	0.869300	+0.812%	61,299	+249.707%
2024-05-14	0.912000	0.912000	0.840000	0.862300	+1.447%	145,008	+252.546%
2024-05-13	0.840151	0.890000	0.790300	0.850000	-2.746%	58,075	+257.647%
2024-05-10	0.850000	0.910000	0.801000	0.874000	+2.824%	167,221	+247.826%
2024-05-09	0.820000	0.880000	0.790000	0.850000	+6.556%	90,880	+257.647%
2024-05-08	0.850000	0.969200	0.762600	0.797700	+0.975%	992,664	+281.096%
2024-05-07	0.806100	0.806600	0.781800	0.790000	-0.202%	33,075	+284.810%
2024-05-06	0.833000	0.833900	0.786000	0.791600	-1.013%	48,394	+284.032%
2024-05-03	0.840000	0.840000	0.781800	0.799700	+1.730%	42,397	+280.143%
2024-05-02	0.812400	0.829000	0.786100	0.786100	-2.348%	28,943	+286.719%
2024-05-01	0.790000	0.848900	0.780100	0.805000	+1.899%	94,376	+277.640%
2024-04-30	0.810000	0.810000	0.785200	0.790000	-2.300%	9,619	+284.810%
2024-04-29	0.850000	0.870000	0.800000	0.808600	-1.378%	62,508	+275.958%
2024-04-26	0.870000	0.870000	0.780100	0.819900	+1.222%	53,337	+270.777%
2024-04-25	0.880000	0.900000	0.796800	0.810000	-7.291%	71,974	+275.309%
2024-04-24	0.870000	0.930000	0.860000	0.873700	-1.277%	33,537	+247.946%
2024-04-23	0.900000	0.910000	0.858000	0.885000	+1.724%	62,974	+243.503%
2024-04-22	0.859000	0.939900	0.850000	0.870000	+4.882%	98,957	+249.425%
2024-04-19	0.767933	0.830000	0.750000	0.829500	+10.792%	164,101	+266.486%
2024-04-18	0.737000	0.800000	0.710000	0.748700	-0.040%	63,068	+306.037%
2024-04-17	0.855000	0.855000	0.669900	0.749000	-11.872%	285,448	+305.874%
2024-04-16	1.070000	1.118500	0.676600	0.849899	-21.306%	713,757	+257.690%
2024-04-15	1.160000	1.160000	0.999500	1.080000	-3.330%	196,136	+181.481%
2024-04-12	1.240000	1.300000	1.060000	1.117200	-4.513%	700,719	+172.109%
2024-04-11	1.090000	1.250000	1.050000	1.170000	+11.429%	1,121,947	+159.829%
2024-04-10	1.030000	1.130000	1.010000	1.050000	+2.439%	103,699	+189.524%
2024-04-09	1.050000	1.060100	1.010000	1.025000	-3.756%	137,767	+196.585%
2024-04-08	1.050000	1.100000	1.010000	1.065000	+2.404%	78,333	+185.446%
2024-04-05	0.925000	1.060000	0.925000	1.040000	+8.108%	115,167	+192.308%
2024-04-04	0.969900	0.978000	0.880000	0.962000	+3.330%	128,042	+216.008%
2024-04-03	0.920000	0.940000	0.897400	0.931000	-3.523%	283,775	+226.531%
2024-04-02	1.110000	1.110000	0.965000	0.965000	-14.602%	276,297	+215.026%
2024-04-01	1.100000	1.140000	1.060400	1.130000	0.000%	198,832	+169.027%

.dark-mode .Dl5x16{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Dl5x16{ color: #333333; background-color: white; border: 2px solid #333333; }QTIQT Imaging Holdings, Inc. Common Stockstock NASDAQ

QTI
QT Imaging Holdings, Inc. Common Stock
stock NASDAQ