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

Quantum Corp (NQ: QMCO )

0.5450 +0.0285 (+5.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 31, 2022 1.850 1.930 1.840 1.910 289,669 +0.06(+3.24%)
May 27, 2022 1.770 1.910 1.755 1.850 375,961 +0.11(+6.32%)
May 26, 2022 1.690 1.770 1.660 1.740 372,636 +0.05(+2.96%)
May 25, 2022 1.630 1.710 1.605 1.690 302,490 +0.03(+1.81%)
May 24, 2022 1.680 1.705 1.600 1.660 461,878 -0.03(-1.78%)
May 23, 2022 1.750 1.780 1.670 1.690 457,944 -0.04(-2.31%)
May 20, 2022 1.840 1.840 1.670 1.730 340,965 -0.07(-3.89%)
May 19, 2022 1.810 1.870 1.750 1.800 561,843 +0.00(+0.00%)
May 18, 2022 1.780 1.880 1.780 1.800 546,712 +0.03(+1.69%)
May 17, 2022 1.670 1.800 1.655 1.770 447,371 +0.14(+8.59%)
May 16, 2022 1.680 1.750 1.630 1.630 390,004 -0.03(-1.81%)
May 13, 2022 1.600 1.695 1.595 1.660 936,234 +0.10(+6.41%)
May 12, 2022 1.550 1.605 1.500 1.560 673,988 +0.00(+0.00%)
May 11, 2022 1.730 1.780 1.560 1.560 587,623 -0.16(-9.30%)
May 10, 2022 1.730 1.765 1.680 1.720 427,166 +0.01(+0.58%)
May 09, 2022 1.760 1.770 1.700 1.710 461,713 -0.06(-3.39%)
May 06, 2022 1.820 1.830 1.750 1.770 378,507 -0.05(-2.75%)
May 05, 2022 1.930 1.940 1.800 1.820 497,075 -0.13(-6.67%)
May 04, 2022 1.950 1.970 1.845 1.950 577,458 +0.04(+2.09%)
May 03, 2022 1.910 1.990 1.860 1.910 383,739 +0.03(+1.60%)
May 02, 2022 1.900 1.920 1.840 1.880 381,871 +0.01(+0.53%)
Apr 29, 2022 1.990 2.080 1.860 1.870 572,136 -0.11(-5.56%)
Apr 28, 2022 2.050 2.090 1.940 1.980 417,846 -0.06(-2.94%)
Apr 27, 2022 2.130 2.155 2.040 2.040 420,558 -0.09(-4.23%)
Apr 26, 2022 2.010 2.235 2.000 2.130 900,492 +0.13(+6.50%)
Apr 25, 2022 2.060 2.090 1.945 2.000 546,934 -0.09(-4.31%)
Apr 22, 2022 2.130 2.170 2.090 2.090 431,336 -0.05(-2.34%)
Apr 21, 2022 2.200 2.240 2.100 2.140 655,561 -0.06(-2.73%)
Apr 20, 2022 2.230 2.250 2.190 2.200 379,742 +0.01(+0.46%)
Apr 19, 2022 2.240 2.270 2.190 2.190 615,400 -0.07(-3.10%)
Apr 18, 2022 2.240 2.310 2.220 2.260 680,705 +0.02(+0.89%)
Apr 14, 2022 2.340 2.360 2.220 2.240 495,330 -0.10(-4.27%)
Apr 13, 2022 2.210 2.395 2.200 2.340 631,844 +0.13(+5.88%)
Apr 12, 2022 2.260 2.300 2.200 2.210 773,111 -0.04(-1.78%)
Apr 11, 2022 2.150 2.250 2.130 2.250 571,908 +0.08(+3.69%)
Apr 08, 2022 2.200 2.220 2.155 2.170 472,327 -0.03(-1.36%)
Apr 07, 2022 2.220 2.300 2.175 2.200 677,166 -0.03(-1.35%)
Apr 06, 2022 2.200 2.240 2.110 2.230 681,045 +0.01(+0.45%)
Apr 05, 2022 2.290 2.295 2.200 2.220 939,165 -0.07(-3.06%)
Apr 04, 2022 2.250 2.290 2.250 2.290 716,038 +0.01(+0.44%)
Apr 01, 2022 2.290 2.320 2.250 2.280 579,477 +0.01(+0.44%)
Mar 31, 2022 2.310 2.320 2.250 2.270 403,815 -0.02(-0.87%)
Mar 30, 2022 2.310 2.430 2.280 2.290 975,712 -0.02(-0.87%)
Mar 29, 2022 2.290 2.340 2.261 2.310 492,082 +0.04(+1.76%)
Mar 28, 2022 2.330 2.330 2.200 2.270 971,943 +0.01(+0.44%)
Mar 25, 2022 2.350 2.380 2.250 2.260 816,823 -0.07(-3.00%)
Mar 24, 2022 2.560 2.570 2.320 2.330 840,517 -0.23(-8.98%)
Mar 23, 2022 2.410 2.620 2.330 2.560 1,202,703 +0.10(+4.07%)
Mar 22, 2022 2.330 2.465 2.290 2.460 1,279,482 +0.13(+5.58%)
Mar 21, 2022 2.390 2.410 2.300 2.330 1,286,535 -0.05(-2.10%)
Mar 18, 2022 2.480 2.485 2.350 2.380 1,560,706 -0.07(-2.86%)
Mar 17, 2022 2.560 2.600 2.430 2.450 1,940,599 -0.28(-10.26%)
Mar 16, 2022 2.560 2.750 2.520 2.730 487,216 +0.23(+9.20%)
Mar 15, 2022 2.420 2.515 2.390 2.500 305,501 +0.09(+3.73%)
Mar 14, 2022 2.500 2.500 2.360 2.410 465,505 -0.09(-3.60%)
Mar 11, 2022 2.670 2.670 2.490 2.500 661,273 -0.14(-5.30%)
Mar 10, 2022 2.590 2.650 2.550 2.640 221,912 -0.04(-1.49%)
Mar 09, 2022 2.630 2.720 2.620 2.680 368,399 +0.11(+4.28%)
Mar 08, 2022 2.600 2.730 2.570 2.570 562,754 -0.03(-1.15%)
Mar 07, 2022 2.660 2.710 2.595 2.600 326,461 -0.07(-2.62%)
Mar 04, 2022 2.680 2.740 2.611 2.670 278,419 -0.05(-1.84%)
Mar 03, 2022 2.770 2.785 2.680 2.720 281,126 -0.01(-0.37%)
Mar 02, 2022 2.590 2.775 2.550 2.730 502,659 +0.14(+5.41%)
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.