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 (%)
May 29, 2020 3.900 3.900 3.590 3.600 311,700 -0.32(-8.16%)
May 28, 2020 4.000 4.020 3.900 3.920 178,676 -0.14(-3.45%)
May 27, 2020 4.100 4.150 3.960 4.060 226,419 +0.08(+2.01%)
May 26, 2020 4.100 4.200 3.980 3.980 250,183 +0.03(+0.76%)
May 22, 2020 4.110 4.190 3.900 3.950 220,900 -0.11(-2.71%)
May 21, 2020 3.900 4.150 3.850 4.060 213,578 +0.15(+3.84%)
May 20, 2020 3.740 4.090 3.610 3.910 269,030 +0.25(+6.83%)
May 19, 2020 3.700 3.790 3.550 3.660 184,100 -0.04(-1.08%)
May 18, 2020 3.480 3.740 3.415 3.700 463,298 +0.36(+10.78%)
May 15, 2020 3.460 3.540 3.170 3.340 179,000 -0.01(-0.30%)
May 14, 2020 3.300 3.400 2.950 3.350 295,779 +0.11(+3.40%)
May 13, 2020 3.750 3.810 3.230 3.240 359,100 -0.48(-12.90%)
May 12, 2020 3.990 4.070 3.690 3.720 243,515 -0.25(-6.30%)
May 11, 2020 4.240 4.340 3.940 3.970 193,808 -0.37(-8.53%)
May 08, 2020 3.950 4.480 3.860 4.340 621,100 +0.44(+11.28%)
May 07, 2020 3.850 4.150 3.850 3.900 255,687 +0.07(+1.83%)
May 06, 2020 4.220 4.272 3.830 3.830 253,861 -0.40(-9.46%)
May 05, 2020 4.220 4.450 4.150 4.230 195,469 +0.08(+1.93%)
May 04, 2020 4.030 4.280 4.030 4.150 112,886 +0.04(+0.97%)
May 01, 2020 4.420 4.495 3.960 4.110 217,300 -0.39(-8.67%)
Apr 30, 2020 4.210 4.500 4.079 4.500 306,685 +0.31(+7.40%)
Apr 29, 2020 4.000 4.250 3.950 4.190 194,909 +0.24(+6.08%)
Apr 28, 2020 4.050 4.100 3.900 3.950 184,432 -0.05(-1.25%)
Apr 27, 2020 4.200 4.240 3.900 4.000 149,162 +0.00(+0.00%)
Apr 24, 2020 4.200 4.233 3.795 4.000 284,700 -0.25(-5.88%)
Apr 23, 2020 4.140 4.510 4.140 4.250 319,836 +0.13(+3.16%)
Apr 22, 2020 3.910 4.240 3.880 4.120 287,009 +0.27(+7.01%)
Apr 21, 2020 3.900 3.900 3.750 3.850 157,047 -0.05(-1.28%)
Apr 20, 2020 3.770 3.960 3.700 3.900 159,719 +0.10(+2.63%)
Apr 17, 2020 4.000 4.100 3.700 3.800 120,500 -0.13(-3.31%)
Apr 16, 2020 3.830 4.220 3.650 3.930 140,409 +0.11(+2.88%)
Apr 15, 2020 3.700 3.850 3.500 3.820 159,345 +0.03(+0.79%)
Apr 14, 2020 3.690 3.850 3.600 3.790 330,289 +0.19(+5.28%)
Apr 13, 2020 3.600 3.740 3.500 3.600 265,831 -0.10(-2.70%)
Apr 09, 2020 3.560 3.790 3.340 3.700 324,600 +0.31(+9.14%)
Apr 08, 2020 3.090 3.445 2.960 3.390 263,715 +0.40(+13.38%)
Apr 07, 2020 2.730 3.060 2.730 2.990 294,646 +0.32(+11.99%)
Apr 06, 2020 2.750 2.970 2.590 2.670 588,128 -0.21(-7.29%)
Apr 03, 2020 3.000 3.190 2.730 2.880 309,700 -0.12(-4.00%)
Apr 02, 2020 3.010 3.150 2.910 3.000 165,957 +0.00(+0.00%)
Apr 01, 2020 2.850 3.320 2.850 3.000 190,958 +0.05(+1.69%)
Mar 31, 2020 3.080 3.240 2.830 2.950 357,135 -0.18(-5.75%)
Mar 30, 2020 3.330 3.330 2.850 3.130 212,172 +0.28(+9.82%)
Mar 27, 2020 2.990 3.080 2.730 2.850 207,900 -0.21(-6.86%)
Mar 26, 2020 2.930 3.300 2.890 3.060 404,175 +0.18(+6.25%)
Mar 25, 2020 2.870 3.000 2.430 2.880 333,418 +0.15(+5.49%)
Mar 24, 2020 2.520 2.761 2.400 2.730 342,659 +0.48(+21.33%)
Mar 23, 2020 2.030 2.300 1.888 2.250 278,944 +0.19(+9.22%)
Mar 20, 2020 2.150 2.321 2.000 2.060 444,500 +0.06(+3.00%)
Mar 19, 2020 1.530 2.793 1.510 2.000 594,021 +0.52(+35.14%)
Mar 18, 2020 2.110 2.164 1.260 1.480 748,772 -0.74(-33.33%)
Mar 17, 2020 2.320 2.440 2.110 2.220 428,770 -0.03(-1.33%)
Mar 16, 2020 2.490 2.850 2.180 2.250 1,268,971 -0.90(-28.57%)
Mar 13, 2020 2.810 3.260 2.400 3.150 834,200 +0.47(+17.54%)
Mar 12, 2020 3.070 3.150 2.660 2.680 629,478 -0.73(-21.41%)
Mar 11, 2020 3.610 3.626 3.100 3.410 1,385,207 -0.34(-9.07%)
Mar 10, 2020 4.130 4.290 3.560 3.750 858,321 -0.28(-6.95%)
Mar 09, 2020 4.270 4.400 3.850 4.030 568,984 -0.75(-15.69%)
Mar 06, 2020 4.770 5.130 4.520 4.780 138,000 -0.08(-1.65%)
Mar 05, 2020 5.170 5.410 4.850 4.860 130,887 -0.45(-8.47%)
Mar 04, 2020 5.500 5.500 5.100 5.310 111,569 +0.01(+0.19%)
Mar 03, 2020 5.310 5.400 5.160 5.300 100,590 +0.05(+0.95%)
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.