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

Quantum Corp (NQ: QMCO )

3.490 -0.010 (-0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2023 5.800 6.432 5.500 5.986 67,170 +0.21(+3.56%)
Nov 29, 2023 6.400 6.624 5.600 5.780 38,795 -0.22(-3.67%)
Nov 28, 2023 5.840 6.270 5.680 6.000 40,562 +0.14(+2.35%)
Nov 27, 2023 6.212 6.400 5.828 5.862 23,302 -0.34(-5.45%)
Nov 24, 2023 6.328 6.766 6.000 6.200 13,606 +0.08(+1.31%)
Nov 22, 2023 6.762 6.896 6.000 6.120 34,680 -0.38(-5.85%)
Nov 21, 2023 7.000 7.198 5.800 6.500 44,505 -0.51(-7.22%)
Nov 20, 2023 7.540 7.730 6.832 7.006 10,787 +0.00(+0.03%)
Nov 17, 2023 7.200 7.718 6.212 7.004 21,696 -0.32(-4.34%)
Nov 16, 2023 8.400 8.580 7.002 7.322 14,690 -1.08(-12.87%)
Nov 15, 2023 9.008 9.800 8.000 8.404 79,752 -0.20(-2.28%)
Nov 14, 2023 9.200 9.722 8.500 8.600 8,021 -0.30(-3.37%)
Nov 13, 2023 8.734 9.674 8.734 8.900 2,571 -0.10(-1.16%)
Nov 10, 2023 9.620 9.620 8.700 9.004 10,510 -0.70(-7.18%)
Nov 09, 2023 10.06 10.06 9.640 9.700 3,837 -0.40(-3.96%)
Nov 08, 2023 10.00 10.13 9.600 10.10 3,920 +0.28(+2.81%)
Nov 07, 2023 9.400 10.08 9.202 9.824 4,758 +0.72(+7.88%)
Nov 06, 2023 8.860 9.300 8.860 9.106 2,833 +0.09(+0.95%)
Nov 03, 2023 9.114 9.172 8.800 9.020 6,540 +0.32(+3.65%)
Nov 02, 2023 9.332 9.400 8.700 8.702 4,674 -0.22(-2.44%)
Nov 01, 2023 9.000 9.200 8.648 8.920 3,374 +0.02(+0.18%)
Oct 31, 2023 8.600 9.000 8.200 8.904 4,685 -0.19(-2.09%)
Oct 30, 2023 9.578 9.578 8.860 9.094 7,511 -0.05(-0.53%)
Oct 27, 2023 9.000 9.596 9.000 9.142 9,079 +0.02(+0.24%)
Oct 26, 2023 9.200 9.620 9.000 9.120 6,351 -0.48(-4.98%)
Oct 25, 2023 9.000 10.00 9.000 9.598 5,138 +0.45(+4.94%)
Oct 24, 2023 9.370 9.860 8.800 9.146 12,007 -0.49(-5.12%)
Oct 23, 2023 10.13 10.64 9.172 9.640 20,001 -0.56(-5.49%)
Oct 20, 2023 10.18 11.00 9.900 10.20 15,258 +0.16(+1.55%)
Oct 19, 2023 11.20 11.80 10.04 10.04 90,467 -1.87(-15.67%)
Oct 18, 2023 12.32 12.32 11.64 11.91 2,108 -0.04(-0.37%)
Oct 17, 2023 11.80 12.56 11.64 11.95 8,299 +0.03(+0.29%)
Oct 16, 2023 12.20 12.56 11.80 11.92 3,526 -0.10(-0.83%)
Oct 13, 2023 12.61 13.00 11.80 12.02 2,567 -0.58(-4.60%)
Oct 12, 2023 12.66 12.80 12.00 12.60 2,181 +0.52(+4.30%)
Oct 11, 2023 12.42 13.34 12.03 12.08 7,518 -0.50(-3.97%)
Oct 10, 2023 12.00 13.00 11.82 12.58 9,447 +0.58(+4.83%)
Oct 09, 2023 13.00 13.08 11.81 12.00 4,616 -1.30(-9.77%)
Oct 06, 2023 13.00 13.30 12.60 13.30 1,982 -0.02(-0.15%)
Oct 05, 2023 12.02 14.16 12.02 13.32 5,083 +1.30(+10.82%)
Oct 04, 2023 11.80 12.22 11.71 12.02 8,472 +0.14(+1.20%)
Oct 03, 2023 12.60 12.60 11.67 11.88 7,485 -0.32(-2.64%)
Oct 02, 2023 12.40 12.60 11.86 12.20 2,449 +0.00(+0.00%)
Sep 29, 2023 12.80 13.16 12.20 12.20 7,702 -0.09(-0.75%)
Sep 28, 2023 12.40 12.61 12.20 12.29 1,891 +0.09(+0.75%)
Sep 27, 2023 12.40 12.73 12.15 12.20 3,129 -0.09(-0.70%)
Sep 26, 2023 12.50 12.87 12.03 12.29 5,289 -0.59(-4.57%)
Sep 25, 2023 13.16 13.60 12.87 12.87 5,775 -0.40(-3.04%)
Sep 22, 2023 13.50 13.98 13.00 13.28 7,317 -0.34(-2.51%)
Sep 21, 2023 14.57 15.22 13.20 13.62 5,324 -0.80(-5.55%)
Sep 20, 2023 14.64 15.09 14.02 14.42 3,955 -0.81(-5.34%)
Sep 19, 2023 15.38 15.38 14.60 15.23 5,338 +0.02(+0.14%)
Sep 18, 2023 15.60 15.60 14.00 15.21 7,355 -0.41(-2.61%)
Sep 15, 2023 15.00 16.20 14.92 15.62 16,434 +0.62(+4.13%)
Sep 14, 2023 13.60 15.20 13.60 15.00 32,475 +1.52(+11.28%)
Sep 13, 2023 12.80 13.56 12.80 13.48 5,149 +0.82(+6.48%)
Sep 12, 2023 13.60 13.60 12.60 12.66 14,585 -0.36(-2.76%)
Sep 11, 2023 13.00 13.80 12.91 13.02 6,491 +0.11(+0.84%)
Sep 08, 2023 12.60 13.14 12.44 12.91 9,523 +0.51(+4.13%)
Sep 07, 2023 13.40 13.60 12.40 12.40 28,218 -0.72(-5.50%)
Sep 06, 2023 12.91 14.23 12.91 13.12 19,978 -0.08(-0.59%)
Sep 05, 2023 12.40 14.37 12.14 13.20 24,616 +0.60(+4.76%)
Sep 01, 2023 12.60 13.40 12.28 12.60 12,066 +0.20(+1.61%)
Aug 31, 2023 13.00 13.20 12.11 12.40 14,335 -0.40(-3.14%)
Aug 30, 2023 11.80 13.40 11.85 12.80 11,788 +0.80(+6.67%)
Aug 29, 2023 12.00 12.10 11.80 12.00 8,515 +0.10(+0.86%)
Aug 28, 2023 11.66 12.13 11.61 11.90 3,612 +0.16(+1.36%)
Aug 25, 2023 11.90 12.75 11.60 11.74 17,822 -0.07(-0.56%)
Aug 24, 2023 12.20 12.60 11.60 11.81 26,391 -0.59(-4.79%)
Aug 23, 2023 13.20 13.15 12.27 12.40 9,766 -0.38(-2.94%)
Aug 22, 2023 12.60 13.06 12.13 12.78 10,325 +0.34(+2.70%)
Aug 21, 2023 12.66 13.03 12.35 12.44 8,263 -0.11(-0.88%)
Aug 18, 2023 12.60 12.91 12.45 12.55 13,252 -0.23(-1.80%)
Aug 17, 2023 12.80 13.26 12.50 12.78 13,118 -0.04(-0.31%)
Aug 16, 2023 12.60 13.49 12.60 12.82 14,723 +0.10(+0.79%)
Aug 15, 2023 13.68 13.68 12.60 12.72 22,097 -0.36(-2.75%)
Aug 14, 2023 13.60 13.60 12.90 13.08 29,009 -0.48(-3.54%)
Aug 11, 2023 13.00 13.78 13.00 13.56 32,010 +0.59(+4.55%)
Aug 10, 2023 14.09 14.30 12.80 12.97 51,783 -1.03(-7.37%)
Aug 09, 2023 14.60 15.02 13.70 14.00 44,831 -0.40(-2.76%)
Aug 08, 2023 19.00 19.00 13.78 14.40 111,015 -6.40(-30.77%)
Aug 07, 2023 21.80 22.00 19.94 20.80 27,559 -1.20(-5.45%)
Aug 04, 2023 21.80 22.03 21.40 22.00 7,459 +0.40(+1.85%)
Aug 03, 2023 22.20 22.60 21.20 21.60 16,182 -1.00(-4.42%)
Aug 02, 2023 22.80 23.00 21.80 22.60 32,300 -0.80(-3.42%)
Aug 01, 2023 22.80 23.40 21.60 23.40 82,511 +1.80(+8.33%)
Jul 31, 2023 21.20 22.40 21.20 21.60 13,885 +0.40(+1.89%)
Jul 28, 2023 20.80 21.60 20.80 21.20 9,279 +0.40(+1.92%)
Jul 27, 2023 21.60 21.80 20.60 20.80 16,022 -0.80(-3.70%)
Jul 26, 2023 21.60 22.00 21.40 21.60 8,419 +0.00(+0.00%)
Jul 25, 2023 21.80 22.50 21.60 21.60 14,192 -0.20(-0.92%)
Jul 24, 2023 21.20 21.80 21.20 21.80 17,355 +0.60(+2.83%)
Jul 21, 2023 22.00 22.20 21.20 21.20 14,760 -0.60(-2.75%)
Jul 20, 2023 22.20 22.40 21.40 21.80 32,331 +0.40(+1.87%)
Jul 19, 2023 21.80 22.20 21.40 21.40 14,642 -0.80(-3.60%)
Jul 18, 2023 21.60 22.40 21.60 22.20 19,106 +0.40(+1.83%)
Jul 17, 2023 20.80 22.40 20.40 21.80 19,384 +0.80(+3.81%)
Jul 14, 2023 22.00 22.59 20.40 21.00 30,781 -1.20(-5.41%)
Jul 13, 2023 21.60 22.40 21.40 22.20 22,390 -0.20(-0.89%)
Jul 12, 2023 22.40 22.40 21.40 22.40 7,285 +1.00(+4.67%)
Jul 11, 2023 21.60 22.60 21.40 21.40 8,762 +0.00(+0.00%)
Jul 10, 2023 21.00 21.80 20.60 21.40 22,891 -0.30(-1.38%)
Jul 07, 2023 21.20 22.40 21.00 21.70 7,940 +0.30(+1.40%)
Jul 06, 2023 22.40 23.00 21.00 21.40 14,756 -1.80(-7.76%)
Jul 05, 2023 22.40 24.20 21.70 23.20 23,107 +1.20(+5.45%)
Jul 03, 2023 22.00 22.60 21.60 22.00 3,058 +0.40(+1.85%)
Jun 30, 2023 22.80 23.00 21.20 21.60 6,034 -0.80(-3.57%)
Jun 29, 2023 23.00 23.00 21.60 22.40 8,981 +0.20(+0.90%)
Jun 28, 2023 21.00 22.60 21.00 22.20 31,796 +1.40(+6.73%)
Jun 27, 2023 20.80 21.60 20.60 20.80 4,837 +0.20(+0.97%)
Jun 26, 2023 21.80 22.40 19.40 20.60 28,214 -1.00(-4.63%)
Jun 23, 2023 21.60 21.95 21.00 21.60 7,611 +0.20(+0.93%)
Jun 22, 2023 23.00 23.00 21.20 21.40 10,889 -1.60(-6.96%)
Jun 21, 2023 23.00 23.00 22.20 23.00 7,044 -0.20(-0.86%)
Jun 20, 2023 22.80 23.80 21.80 23.20 16,936 +0.60(+2.65%)
Jun 16, 2023 21.40 22.60 21.20 22.60 21,112 +1.20(+5.61%)
Jun 15, 2023 20.80 21.80 20.20 21.40 16,675 +2.40(+12.63%)
May 08, 2023 19.00 19.20 18.61 19.00 2,993 +0.00(+0.00%)
May 05, 2023 19.00 19.64 18.60 19.00 3,748 -0.04(-0.21%)
May 04, 2023 18.45 19.52 18.40 19.04 2,862 +0.24(+1.28%)
May 03, 2023 19.01 19.82 18.80 18.80 2,430 -0.28(-1.46%)
May 02, 2023 19.00 19.80 18.80 19.08 7,715 -0.22(-1.15%)
May 01, 2023 19.20 19.92 19.20 19.30 1,247 -0.30(-1.53%)
Apr 28, 2023 19.96 19.96 19.30 19.60 1,472 +0.40(+2.07%)
Apr 27, 2023 19.00 19.80 19.00 19.20 1,941 -0.08(-0.43%)
Apr 26, 2023 19.60 19.60 19.00 19.28 11,162 -0.32(-1.61%)
Apr 25, 2023 19.30 19.60 19.30 19.60 4,326 +0.30(+1.54%)
Apr 24, 2023 19.80 20.20 19.20 19.30 2,472 -0.20(-1.02%)
Apr 21, 2023 19.60 20.00 19.00 19.50 8,779 -0.23(-1.16%)
Apr 20, 2023 19.94 20.00 19.50 19.73 3,726 -0.27(-1.36%)
Apr 19, 2023 20.60 21.20 20.00 20.00 4,408 -0.40(-1.96%)
Apr 18, 2023 19.60 21.60 19.40 20.40 9,632 +0.60(+3.02%)
Apr 17, 2023 19.40 20.80 19.40 19.80 3,371 +0.40(+2.07%)
Apr 14, 2023 20.40 20.80 19.04 19.40 8,954 -1.20(-5.83%)
Apr 13, 2023 20.00 21.00 19.43 20.60 6,495 +0.60(+3.00%)
Apr 12, 2023 21.00 21.10 20.00 20.00 6,093 -0.80(-3.85%)
Apr 11, 2023 20.80 21.60 20.20 20.80 5,046 -0.20(-0.95%)
Apr 10, 2023 21.00 21.60 20.00 21.00 5,145 +0.80(+3.96%)
Apr 06, 2023 20.00 21.80 19.60 20.20 6,818 -0.20(-0.98%)
Apr 05, 2023 20.80 22.00 19.79 20.40 7,106 -0.20(-0.97%)
Apr 04, 2023 21.00 21.98 19.80 20.60 7,766 -1.20(-5.50%)
Apr 03, 2023 22.80 23.00 21.20 21.80 5,277 -1.20(-5.22%)
Mar 31, 2023 21.00 23.20 20.62 23.00 7,332 +2.00(+9.52%)
Mar 30, 2023 20.40 21.80 20.20 21.00 3,500 +0.60(+2.94%)
Mar 29, 2023 20.00 20.00 20.00 20.40 3,661 +0.40(+2.00%)
Mar 28, 2023 20.00 20.19 19.42 20.00 5,243 +0.10(+0.50%)
Mar 27, 2023 20.00 20.40 19.50 19.90 3,192 +0.30(+1.53%)
Mar 24, 2023 20.00 20.60 19.46 19.60 4,249 -0.40(-2.00%)
Mar 23, 2023 20.00 20.60 19.80 20.00 5,317 +0.06(+0.30%)
Mar 22, 2023 19.80 20.60 19.46 19.94 5,036 +0.10(+0.50%)
Mar 21, 2023 20.40 21.00 19.80 19.84 20,082 +0.02(+0.08%)
Mar 20, 2023 18.00 20.20 18.00 19.82 7,471 +2.54(+14.72%)
Mar 17, 2023 20.00 20.20 17.28 17.28 27,192 -2.22(-11.38%)
Mar 16, 2023 19.80 20.40 18.86 19.50 3,240 +0.50(+2.62%)
Mar 15, 2023 19.20 20.00 18.56 19.00 7,071 +0.00(+0.01%)
Mar 14, 2023 18.00 19.97 18.00 19.00 12,009 +1.20(+6.73%)
Mar 13, 2023 19.78 22.00 17.72 17.80 15,948 -1.98(-10.00%)
Mar 10, 2023 21.80 22.60 19.61 19.78 17,755 -1.62(-7.57%)
Mar 09, 2023 20.60 22.20 20.60 21.40 7,138 +1.00(+4.90%)
Mar 08, 2023 22.00 22.00 20.40 20.40 8,612 -1.20(-5.56%)
Mar 07, 2023 21.60 21.90 21.40 21.60 3,715 -0.20(-0.92%)
Mar 06, 2023 21.80 21.80 20.80 21.80 11,689 +0.60(+2.83%)
Mar 03, 2023 22.80 23.60 21.20 21.20 5,813 -1.80(-7.83%)
Mar 02, 2023 22.20 23.00 22.00 23.00 47,323 +0.20(+0.88%)
Mar 01, 2023 23.00 23.40 22.63 22.80 3,444 +0.20(+0.88%)
Feb 28, 2023 22.60 23.00 22.60 22.60 4,030 +0.20(+0.89%)
Feb 27, 2023 24.40 24.51 22.20 22.40 8,168 -1.00(-4.27%)
Feb 24, 2023 25.00 25.60 23.40 23.40 6,283 -1.80(-7.14%)
Feb 23, 2023 25.00 25.60 24.80 25.20 3,160 +0.40(+1.61%)
Feb 22, 2023 25.80 25.96 24.60 24.80 7,885 -1.20(-4.62%)
Feb 21, 2023 27.60 28.80 25.80 26.00 10,769 -1.80(-6.47%)
Feb 17, 2023 28.40 29.40 27.40 27.80 3,779 -0.60(-2.11%)
Feb 16, 2023 29.40 29.80 28.00 28.40 6,018 -1.00(-3.40%)
Feb 15, 2023 30.00 30.00 28.20 29.40 8,055 -0.60(-2.00%)
Feb 14, 2023 30.00 30.20 29.41 30.00 3,753 +0.00(+0.00%)
Feb 13, 2023 30.00 30.00 29.40 30.00 4,661 +0.00(+0.00%)
Feb 10, 2023 29.80 31.00 29.23 30.00 10,702 +0.80(+2.74%)
Feb 09, 2023 29.80 30.60 28.80 29.20 4,873 +0.00(+0.00%)
Feb 08, 2023 31.00 31.20 29.00 29.20 59,343 -1.80(-5.81%)
Feb 07, 2023 32.40 32.46 30.60 31.00 4,451 -2.00(-6.06%)
Feb 06, 2023 33.60 34.40 30.00 33.00 25,849 -0.40(-1.20%)
Feb 03, 2023 36.60 36.82 31.40 33.40 28,790 -2.60(-7.22%)
Feb 02, 2023 36.40 37.40 35.40 36.00 12,769 -0.80(-2.17%)
Feb 01, 2023 35.00 38.00 35.00 36.80 29,078 +1.00(+2.79%)
Jan 31, 2023 36.60 40.00 33.99 35.80 7,284 -0.40(-1.10%)
Jan 30, 2023 33.60 37.40 33.20 36.20 19,702 +2.60(+7.74%)
Jan 27, 2023 31.20 34.00 31.20 33.60 9,828 +1.80(+5.66%)
Jan 26, 2023 31.60 32.40 31.00 31.80 1,623 +0.40(+1.27%)
Jan 25, 2023 31.80 32.20 30.60 31.40 3,203 -1.40(-4.27%)
Jan 24, 2023 32.60 32.80 32.00 32.80 7,754 +0.00(+0.00%)
Jan 23, 2023 33.00 33.00 31.80 32.80 7,717 +0.40(+1.23%)
Jan 20, 2023 32.00 33.00 31.60 32.40 3,980 +0.20(+0.62%)
Jan 19, 2023 32.20 32.80 31.00 32.20 4,077 -0.20(-0.62%)
Jan 18, 2023 31.00 33.00 30.80 32.40 7,282 +0.80(+2.53%)
Jan 17, 2023 31.40 31.76 31.40 31.60 3,092 +0.00(+0.00%)
Jan 13, 2023 28.60 32.00 28.60 31.60 9,550 +2.20(+7.48%)
Jan 12, 2023 29.80 30.00 28.60 29.40 2,803 -0.20(-0.68%)
Jan 11, 2023 28.60 30.20 27.23 29.60 8,819 +1.60(+5.71%)
Jan 10, 2023 25.00 28.00 24.00 28.00 9,021 +4.00(+16.67%)
Jan 09, 2023 24.60 25.20 24.00 24.00 12,807 -0.40(-1.64%)
Jan 06, 2023 23.60 24.60 23.60 24.40 4,172 +0.60(+2.52%)
Jan 05, 2023 23.60 24.60 22.80 23.80 2,620 -0.80(-3.25%)
Jan 04, 2023 22.80 24.80 22.80 24.60 4,483 +1.00(+4.24%)
Jan 03, 2023 21.60 24.20 21.60 23.60 3,376 +1.80(+8.26%)
Dec 30, 2022 21.00 22.20 21.00 21.80 18,964 +0.40(+1.87%)
Dec 29, 2022 20.80 21.60 20.60 21.40 13,715 +0.60(+2.88%)
Dec 28, 2022 21.40 21.80 20.60 20.80 4,853 -0.60(-2.80%)
Dec 27, 2022 23.40 23.60 20.82 21.40 8,345 -1.40(-6.14%)
Dec 23, 2022 21.80 23.60 21.60 22.80 6,266 +1.20(+5.56%)
Dec 22, 2022 21.60 22.00 20.60 21.60 18,700 -0.20(-0.92%)
Dec 21, 2022 21.20 22.40 21.20 21.80 11,338 +0.40(+1.87%)
Dec 20, 2022 21.20 23.40 21.20 21.40 7,804 +0.00(+0.00%)
Dec 19, 2022 21.40 22.00 20.10 21.40 63,926 +0.00(+0.00%)
Dec 16, 2022 22.40 22.70 20.50 21.40 6,171 -1.40(-6.14%)
Dec 15, 2022 23.20 23.60 22.60 22.80 5,175 -0.40(-1.72%)
Dec 14, 2022 22.60 24.12 22.60 23.20 8,706 +0.80(+3.57%)
Dec 13, 2022 21.00 23.20 20.00 22.40 44,708 +1.60(+7.69%)
Dec 12, 2022 22.00 22.40 20.60 20.80 30,687 -1.20(-5.45%)
Dec 09, 2022 21.60 22.60 21.60 22.00 6,657 +0.20(+0.92%)
Dec 08, 2022 22.40 22.80 21.60 21.80 11,197 -0.20(-0.91%)
Dec 07, 2022 24.00 24.00 21.60 22.00 24,471 -1.20(-5.17%)
Dec 06, 2022 24.60 24.60 23.10 23.20 5,679 -1.40(-5.69%)
Dec 05, 2022 25.20 26.00 24.60 24.60 2,072 -0.80(-3.15%)
Dec 02, 2022 23.40 26.40 23.40 25.40 13,058 +0.80(+3.25%)
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.