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

Quantum Corp (NQ: QMCO )

0.4396 +0.0047 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Dec 31, 2020 6.120 6.120 6.120 146,990 +0.32(+5.52%)
Dec 30, 2020 5.640 5.810 5.600 5.800 146,990 +0.16(+2.84%)
Dec 29, 2020 5.610 5.750 5.450 5.640 189,734 -0.02(-0.35%)
Dec 28, 2020 5.900 5.960 5.560 5.660 238,133 -0.25(-4.23%)
Dec 24, 2020 6.170 6.249 5.860 5.910 72,100 -0.26(-4.21%)
Dec 23, 2020 6.370 6.450 6.070 6.170 236,185 -0.16(-2.53%)
Dec 22, 2020 6.570 6.610 6.240 6.330 136,591 -0.22(-3.36%)
Dec 21, 2020 6.480 6.630 6.410 6.550 231,303 +0.08(+1.24%)
Dec 18, 2020 6.400 6.500 6.250 6.470 423,400 +0.13(+2.05%)
Dec 17, 2020 6.290 6.400 6.230 6.340 132,334 +0.09(+1.44%)
Dec 16, 2020 6.160 6.300 6.050 6.250 130,247 +0.10(+1.63%)
Dec 15, 2020 6.010 6.200 5.870 6.150 138,902 +0.22(+3.71%)
Dec 14, 2020 5.910 6.139 5.810 5.930 137,008 +0.17(+2.95%)
Dec 11, 2020 5.950 5.982 5.700 5.760 112,600 -0.14(-2.37%)
Dec 10, 2020 5.510 6.150 5.510 5.900 319,641 +0.47(+8.66%)
Dec 09, 2020 5.400 5.510 5.370 5.430 100,981 +0.08(+1.50%)
Dec 08, 2020 5.590 5.630 5.200 5.350 392,507 -0.28(-4.97%)
Dec 07, 2020 5.620 5.820 5.600 5.630 189,901 +0.07(+1.26%)
Dec 04, 2020 5.420 5.710 5.420 5.560 128,200 +0.14(+2.58%)
Dec 03, 2020 5.760 5.810 5.350 5.420 115,042 -0.30(-5.24%)
Dec 02, 2020 5.800 5.830 5.610 5.720 105,481 -0.02(-0.35%)
Dec 01, 2020 5.810 5.920 5.720 5.740 97,400 +0.01(+0.17%)
Nov 30, 2020 6.090 6.140 5.660 5.730 165,945 -0.21(-3.54%)
Nov 27, 2020 5.980 6.043 5.860 5.940 65,200 -0.10(-1.66%)
Nov 25, 2020 6.080 6.100 5.930 6.040 111,800 -0.02(-0.33%)
Nov 24, 2020 5.880 6.120 5.820 6.060 213,400 +0.24(+4.12%)
Nov 23, 2020 5.650 5.910 5.530 5.820 198,071 +0.20(+3.56%)
Nov 20, 2020 5.640 5.800 5.530 5.620 129,700 -0.10(-1.75%)
Nov 19, 2020 5.710 5.750 5.510 5.720 95,031 +0.09(+1.60%)
Nov 18, 2020 5.500 5.730 5.455 5.630 115,757 +0.13(+2.36%)
Nov 17, 2020 5.400 5.590 5.357 5.500 161,536 +0.10(+1.85%)
Nov 16, 2020 5.280 5.400 5.210 5.400 189,994 +0.20(+3.85%)
Nov 13, 2020 5.250 5.285 5.150 5.200 136,800 -0.04(-0.76%)
Nov 12, 2020 5.150 5.250 5.090 5.240 160,443 +0.09(+1.75%)
Nov 11, 2020 5.010 5.150 4.940 5.150 87,640 +0.17(+3.41%)
Nov 10, 2020 5.020 5.100 4.810 4.980 171,687 +0.03(+0.61%)
Nov 09, 2020 4.910 5.060 4.830 4.950 252,662 +0.30(+6.45%)
Nov 06, 2020 4.770 4.780 4.560 4.650 34,800 -0.13(-2.72%)
Nov 05, 2020 4.710 4.845 4.640 4.780 75,674 +0.17(+3.69%)
Nov 04, 2020 4.520 4.670 4.280 4.610 64,970 -0.03(-0.65%)
Nov 03, 2020 4.560 4.780 4.520 4.640 96,160 +0.16(+3.57%)
Nov 02, 2020 4.290 4.540 4.160 4.480 89,677 +0.30(+7.18%)
Oct 30, 2020 4.555 4.555 4.050 4.180 321,800 -0.20(-4.57%)
Oct 29, 2020 4.570 4.880 4.200 4.380 276,286 -0.14(-3.10%)
Oct 28, 2020 4.530 4.540 4.390 4.520 165,254 -0.13(-2.80%)
Oct 27, 2020 4.800 4.800 4.620 4.650 98,352 -0.15(-3.12%)
Oct 26, 2020 4.900 4.900 4.700 4.800 55,924 -0.05(-1.03%)
Oct 23, 2020 4.850 4.900 4.750 4.850 54,100 +0.04(+0.83%)
Oct 22, 2020 4.800 4.960 4.720 4.810 85,028 +0.01(+0.21%)
Oct 21, 2020 4.800 4.900 4.540 4.800 71,860 +0.01(+0.31%)
Oct 20, 2020 4.810 4.900 4.640 4.785 113,248 +0.03(+0.53%)
Oct 19, 2020 4.760 4.870 4.520 4.760 56,146 +0.02(+0.42%)
Oct 16, 2020 4.820 4.975 4.700 4.740 64,400 -0.10(-2.07%)
Oct 15, 2020 4.820 4.920 4.700 4.840 86,207 -0.06(-1.22%)
Oct 14, 2020 4.900 4.990 4.630 4.900 172,302 +0.05(+1.03%)
Oct 13, 2020 4.930 5.000 4.800 4.850 70,355 -0.04(-0.82%)
Oct 12, 2020 4.900 4.960 4.800 4.890 85,595 +0.06(+1.24%)
Oct 09, 2020 5.120 5.250 4.780 4.830 101,700 -0.27(-5.29%)
Oct 08, 2020 5.040 5.240 4.900 5.100 87,465 +0.14(+2.82%)
Oct 07, 2020 4.940 5.040 4.840 4.960 92,654 +0.11(+2.27%)
Oct 06, 2020 4.690 4.980 4.630 4.850 102,170 +0.18(+3.85%)
Oct 05, 2020 4.570 4.800 4.500 4.670 138,831 +0.13(+2.86%)
Oct 02, 2020 4.500 4.600 4.500 4.540 64,600 -0.10(-2.16%)
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.