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

Quantum Corp (NQ: QMCO )

0.4100 +0.0034 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Feb 28, 2023 1.130 1.150 1.130 1.130 80,608 +0.01(+0.89%)
Feb 27, 2023 1.220 1.226 1.110 1.120 163,362 -0.05(-4.27%)
Feb 24, 2023 1.250 1.280 1.170 1.170 125,674 -0.09(-7.14%)
Feb 23, 2023 1.250 1.280 1.240 1.260 63,202 +0.02(+1.61%)
Feb 22, 2023 1.290 1.298 1.230 1.240 157,708 -0.06(-4.62%)
Feb 21, 2023 1.380 1.440 1.290 1.300 215,390 -0.09(-6.47%)
Feb 17, 2023 1.420 1.470 1.370 1.390 75,585 -0.03(-2.11%)
Feb 16, 2023 1.470 1.490 1.400 1.420 120,369 -0.05(-3.40%)
Feb 15, 2023 1.500 1.500 1.410 1.470 161,119 -0.03(-2.00%)
Feb 14, 2023 1.500 1.510 1.471 1.500 75,062 +0.00(+0.00%)
Feb 13, 2023 1.500 1.500 1.470 1.500 93,220 +0.00(+0.00%)
Feb 10, 2023 1.490 1.550 1.462 1.500 214,054 +0.04(+2.74%)
Feb 09, 2023 1.490 1.530 1.440 1.460 97,463 +0.00(+0.00%)
Feb 08, 2023 1.550 1.560 1.450 1.460 1,186,879 -0.09(-5.81%)
Feb 07, 2023 1.620 1.623 1.530 1.550 89,030 -0.10(-6.06%)
Feb 06, 2023 1.680 1.720 1.500 1.650 516,990 -0.02(-1.20%)
Feb 03, 2023 1.830 1.841 1.570 1.670 575,812 -0.13(-7.22%)
Feb 02, 2023 1.820 1.870 1.770 1.800 255,382 -0.04(-2.17%)
Feb 01, 2023 1.750 1.900 1.750 1.840 581,573 +0.05(+2.79%)
Jan 31, 2023 1.830 2.000 1.700 1.790 145,687 -0.02(-1.10%)
Jan 30, 2023 1.680 1.870 1.660 1.810 394,059 +0.13(+7.74%)
Jan 27, 2023 1.560 1.700 1.560 1.680 196,567 +0.09(+5.66%)
Jan 26, 2023 1.580 1.620 1.550 1.590 32,460 +0.02(+1.27%)
Jan 25, 2023 1.590 1.610 1.530 1.570 64,079 -0.07(-4.27%)
Jan 24, 2023 1.630 1.640 1.600 1.640 155,099 +0.00(+0.00%)
Jan 23, 2023 1.650 1.650 1.590 1.640 154,341 +0.02(+1.23%)
Jan 20, 2023 1.600 1.650 1.580 1.620 79,601 +0.01(+0.62%)
Jan 19, 2023 1.610 1.640 1.550 1.610 81,559 -0.01(-0.62%)
Jan 18, 2023 1.550 1.650 1.540 1.620 145,654 +0.04(+2.53%)
Jan 17, 2023 1.570 1.588 1.570 1.580 61,857 +0.00(+0.00%)
Jan 13, 2023 1.430 1.600 1.430 1.580 191,012 +0.11(+7.48%)
Jan 12, 2023 1.490 1.500 1.430 1.470 56,061 -0.01(-0.68%)
Jan 11, 2023 1.430 1.510 1.361 1.480 176,393 +0.08(+5.71%)
Jan 10, 2023 1.250 1.400 1.200 1.400 180,430 +0.20(+16.67%)
Jan 09, 2023 1.230 1.260 1.200 1.200 256,144 -0.02(-1.64%)
Jan 06, 2023 1.180 1.230 1.180 1.220 83,457 +0.03(+2.52%)
Jan 05, 2023 1.180 1.230 1.140 1.190 52,406 -0.04(-3.25%)
Jan 04, 2023 1.140 1.240 1.140 1.230 89,672 +0.05(+4.24%)
Jan 03, 2023 1.080 1.210 1.080 1.180 67,538 +0.09(+8.26%)
Dec 30, 2022 1.050 1.110 1.050 1.090 379,289 +0.02(+1.87%)
Dec 29, 2022 1.040 1.080 1.030 1.070 274,309 +0.03(+2.88%)
Dec 28, 2022 1.070 1.090 1.030 1.040 97,073 -0.03(-2.80%)
Dec 27, 2022 1.170 1.180 1.041 1.070 166,900 -0.07(-6.14%)
Dec 23, 2022 1.090 1.180 1.080 1.140 125,327 +0.06(+5.56%)
Dec 22, 2022 1.080 1.100 1.030 1.080 374,007 -0.01(-0.92%)
Dec 21, 2022 1.060 1.120 1.060 1.090 226,778 +0.02(+1.87%)
Dec 20, 2022 1.060 1.170 1.060 1.070 156,082 +0.00(+0.00%)
Dec 19, 2022 1.070 1.100 1.005 1.070 1,278,532 +0.00(+0.00%)
Dec 16, 2022 1.120 1.135 1.025 1.070 123,424 -0.07(-6.14%)
Dec 15, 2022 1.160 1.180 1.130 1.140 103,500 -0.02(-1.72%)
Dec 14, 2022 1.130 1.206 1.130 1.160 174,131 +0.04(+3.57%)
Dec 13, 2022 1.050 1.160 1.000 1.120 894,170 +0.08(+7.69%)
Dec 12, 2022 1.100 1.120 1.030 1.040 613,757 -0.06(-5.45%)
Dec 09, 2022 1.080 1.130 1.080 1.100 133,155 +0.01(+0.92%)
Dec 08, 2022 1.120 1.140 1.080 1.090 223,941 -0.01(-0.91%)
Dec 07, 2022 1.200 1.200 1.080 1.100 489,437 -0.06(-5.17%)
Dec 06, 2022 1.230 1.230 1.155 1.160 113,589 -0.07(-5.69%)
Dec 05, 2022 1.260 1.300 1.230 1.230 41,440 -0.04(-3.15%)
Dec 02, 2022 1.170 1.320 1.170 1.270 261,170 +0.04(+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.