Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quantum Corp (NQ: QMCO )

0.5165 -0.0120 (-2.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 1.370 1.430 1.340 1.410 64,090 +0.05(+3.68%)
Oct 28, 2022 1.340 1.370 1.310 1.360 30,339 +0.03(+2.26%)
Oct 27, 2022 1.360 1.400 1.300 1.330 82,371 -0.04(-2.92%)
Oct 26, 2022 1.250 1.390 1.250 1.370 93,004 +0.10(+7.87%)
Oct 25, 2022 1.080 1.300 1.080 1.270 253,414 +0.17(+15.45%)
Oct 24, 2022 1.140 1.140 1.090 1.100 93,149 -0.05(-4.35%)
Oct 21, 2022 1.140 1.150 1.120 1.150 78,076 -0.01(-0.86%)
Oct 20, 2022 1.150 1.185 1.110 1.160 169,951 +0.00(+0.00%)
Oct 19, 2022 1.150 1.170 1.080 1.160 233,502 +0.03(+2.65%)
Oct 18, 2022 1.140 1.170 1.130 1.130 90,215 +0.00(+0.00%)
Oct 17, 2022 1.140 1.180 1.120 1.130 110,769 +0.01(+0.89%)
Oct 14, 2022 1.150 1.150 1.110 1.120 72,552 -0.01(-0.88%)
Oct 13, 2022 1.110 1.144 1.070 1.130 103,603 +0.02(+1.80%)
Oct 12, 2022 1.090 1.150 1.080 1.110 188,759 -0.04(-3.48%)
Oct 11, 2022 1.140 1.165 1.120 1.150 187,570 -0.01(-0.86%)
Oct 10, 2022 1.180 1.210 1.150 1.160 105,723 -0.03(-2.52%)
Oct 07, 2022 1.310 1.310 1.170 1.190 106,272 -0.11(-8.46%)
Oct 06, 2022 1.270 1.315 1.270 1.300 32,073 +0.03(+2.36%)
Oct 05, 2022 1.280 1.280 1.240 1.270 122,286 -0.02(-1.55%)
Oct 04, 2022 1.280 1.320 1.260 1.290 111,610 +0.06(+4.88%)
Oct 03, 2022 1.090 1.250 1.090 1.230 184,693 +0.15(+13.89%)
Sep 30, 2022 1.130 1.150 1.080 1.080 582,029 -0.04(-3.57%)
Sep 29, 2022 1.130 1.140 1.080 1.120 692,752 +0.00(+0.00%)
Sep 28, 2022 1.110 1.170 1.110 1.120 478,745 +0.00(+0.00%)
Sep 27, 2022 1.220 1.240 1.080 1.120 392,976 -0.08(-6.67%)
Sep 26, 2022 1.220 1.290 1.200 1.200 121,886 -0.06(-4.76%)
Sep 23, 2022 1.320 1.330 1.230 1.260 179,401 -0.08(-5.97%)
Sep 22, 2022 1.360 1.380 1.330 1.340 518,192 -0.03(-2.19%)
Sep 21, 2022 1.420 1.450 1.350 1.370 172,159 -0.04(-2.84%)
Sep 20, 2022 1.440 1.480 1.410 1.410 322,679 -0.06(-4.08%)
Sep 19, 2022 1.450 1.540 1.450 1.470 265,993 +0.00(+0.00%)
Sep 16, 2022 1.470 1.480 1.420 1.470 1,792,401 +0.02(+1.38%)
Sep 15, 2022 1.600 1.600 1.425 1.450 332,654 -0.11(-7.05%)
Sep 14, 2022 1.670 1.670 1.545 1.560 183,649 -0.10(-6.02%)
Sep 13, 2022 1.690 1.720 1.620 1.660 136,014 -0.07(-4.05%)
Sep 12, 2022 1.710 1.760 1.670 1.730 182,683 +0.02(+1.17%)
Sep 09, 2022 1.580 1.720 1.580 1.710 304,867 +0.16(+10.32%)
Sep 08, 2022 1.450 1.600 1.450 1.550 465,058 +0.08(+5.44%)
Sep 07, 2022 1.490 1.490 1.400 1.470 153,618 +0.00(+0.00%)
Sep 06, 2022 1.510 1.560 1.450 1.470 353,356 -0.03(-2.00%)
Sep 02, 2022 1.570 1.600 1.490 1.500 251,104 -0.07(-4.46%)
Sep 01, 2022 1.570 1.570 1.500 1.570 366,597 +0.00(+0.00%)
Aug 31, 2022 1.610 1.630 1.551 1.570 174,177 -0.04(-2.48%)
Aug 30, 2022 1.610 1.620 1.580 1.610 103,111 +0.03(+1.90%)
Aug 29, 2022 1.620 1.640 1.560 1.580 246,606 -0.07(-4.24%)
Aug 26, 2022 1.710 1.725 1.625 1.650 262,554 -0.04(-2.37%)
Aug 25, 2022 1.680 1.730 1.670 1.690 992,758 +0.00(+0.00%)
Aug 24, 2022 1.710 1.730 1.680 1.690 481,938 -0.01(-0.59%)
Aug 23, 2022 1.730 1.740 1.690 1.700 128,212 -0.03(-1.73%)
Aug 22, 2022 1.750 1.765 1.690 1.730 192,697 -0.06(-3.35%)
Aug 19, 2022 1.760 1.800 1.750 1.790 204,415 -0.05(-2.72%)
Aug 18, 2022 1.790 1.840 1.770 1.840 110,561 +0.02(+1.10%)
Aug 17, 2022 1.770 1.830 1.731 1.820 157,601 +0.03(+1.68%)
Aug 16, 2022 1.700 1.800 1.660 1.790 462,708 +0.03(+1.70%)
Aug 15, 2022 1.800 1.825 1.740 1.760 2,607,998 +0.02(+1.15%)
Aug 12, 2022 1.840 1.900 1.720 1.740 416,346 -0.08(-4.40%)
Aug 11, 2022 1.850 1.910 1.810 1.820 144,965 -0.02(-1.09%)
Aug 10, 2022 1.850 1.895 1.830 1.840 93,905 +0.00(+0.00%)
Aug 09, 2022 1.920 1.960 1.840 1.840 222,084 -0.11(-5.64%)
Aug 08, 2022 1.890 1.970 1.860 1.950 320,094 +0.10(+5.41%)
Aug 05, 2022 1.870 1.920 1.700 1.850 1,402,204 -0.09(-4.64%)
Aug 04, 2022 1.930 1.960 1.900 1.940 182,640 +0.01(+0.52%)
Aug 03, 2022 1.840 1.949 1.820 1.930 125,587 +0.09(+4.89%)
Aug 02, 2022 1.770 1.865 1.770 1.840 170,507 +0.01(+0.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.