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

Quantum Corp (NQ: QMCO )

0.4825 +0.0115 (+2.44%)
Streaming Delayed Price Updated: 1:57 PM EDT, May 8, 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 (%)
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%)
Aug 01, 2022 1.810 1.890 1.770 1.830 145,914 -0.02(-1.08%)
Jul 29, 2022 1.790 1.875 1.790 1.850 158,500 +0.07(+3.93%)
Jul 28, 2022 1.800 1.850 1.760 1.780 127,884 +0.00(+0.00%)
Jul 27, 2022 1.730 1.790 1.710 1.780 119,195 +0.06(+3.49%)
Jul 26, 2022 1.680 1.746 1.670 1.720 141,764 -0.04(-2.27%)
Jul 25, 2022 1.880 1.880 1.715 1.760 177,987 -0.09(-4.86%)
Jul 22, 2022 1.920 1.940 1.830 1.850 141,776 -0.08(-4.15%)
Jul 21, 2022 1.890 1.940 1.850 1.930 412,083 +0.04(+2.12%)
Jul 20, 2022 1.770 1.900 1.750 1.890 624,130 +0.11(+6.18%)
Jul 19, 2022 1.660 1.790 1.660 1.780 519,865 +0.15(+9.20%)
Jul 18, 2022 1.480 1.645 1.480 1.630 344,262 +0.16(+10.88%)
Jul 15, 2022 1.430 1.470 1.410 1.470 293,390 +0.03(+2.08%)
Jul 14, 2022 1.400 1.450 1.370 1.440 100,604 +0.02(+1.41%)
Jul 13, 2022 1.390 1.440 1.340 1.420 255,864 +0.03(+2.16%)
Jul 12, 2022 1.400 1.440 1.380 1.390 227,383 -0.04(-2.80%)
Jul 11, 2022 1.490 1.490 1.420 1.430 154,715 -0.08(-5.30%)
Jul 08, 2022 1.490 1.510 1.440 1.510 238,363 +0.04(+2.72%)
Jul 07, 2022 1.460 1.515 1.420 1.470 343,968 +0.02(+1.38%)
Jul 06, 2022 1.450 1.490 1.430 1.450 242,722 +0.02(+1.40%)
Jul 05, 2022 1.490 1.520 1.370 1.430 582,525 +0.03(+2.14%)
Jul 01, 2022 1.420 1.475 1.370 1.400 390,142 -0.02(-1.41%)
Jun 30, 2022 1.440 1.455 1.360 1.420 518,177 -0.02(-1.39%)
Jun 29, 2022 1.570 1.580 1.430 1.440 505,590 -0.12(-7.69%)
Jun 28, 2022 1.640 1.750 1.560 1.560 320,011 -0.06(-3.70%)
Jun 27, 2022 1.680 1.710 1.590 1.620 554,639 -0.06(-3.57%)
Jun 24, 2022 1.680 1.840 1.670 1.680 9,978,610 +0.02(+1.20%)
Jun 23, 2022 1.570 1.680 1.550 1.660 468,461 +0.09(+5.73%)
Jun 22, 2022 1.550 1.650 1.550 1.570 418,573 +0.02(+1.29%)
Jun 21, 2022 1.600 1.610 1.550 1.550 535,388 -0.02(-1.27%)
Jun 17, 2022 1.570 1.630 1.510 1.570 613,809 +0.01(+0.64%)
Jun 16, 2022 1.640 1.690 1.540 1.560 502,388 -0.15(-8.77%)
Jun 15, 2022 1.740 1.750 1.660 1.710 395,749 +0.02(+1.18%)
Jun 14, 2022 1.820 1.820 1.670 1.690 318,705 -0.15(-8.15%)
Jun 13, 2022 1.820 1.880 1.745 1.840 396,259 -0.05(-2.65%)
Jun 10, 2022 2.060 2.135 1.815 1.890 672,879 -0.22(-10.43%)
Jun 09, 2022 2.200 2.200 1.950 2.110 706,656 -0.06(-2.76%)
Jun 08, 2022 2.170 2.220 2.100 2.170 387,418 +0.00(+0.00%)
Jun 07, 2022 2.040 2.240 2.025 2.170 730,076 +0.13(+6.37%)
Jun 06, 2022 2.050 2.150 2.010 2.040 1,034,078 +0.01(+0.49%)
Jun 03, 2022 2.010 2.105 1.990 2.030 346,421 -0.02(-0.98%)
Jun 02, 2022 1.860 2.060 1.850 2.050 345,439 +0.16(+8.47%)
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.