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

Quantum Corp (NQ: QMCO )

0.4253 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Dec 29, 2023 0.3300 0.3499 0.3251 0.3490 233,215 +0.02(+5.76%)
Dec 28, 2023 0.3300 0.3596 0.3269 0.3300 505,882 -0.01(-2.94%)
Dec 27, 2023 0.3610 0.3613 0.3300 0.3400 244,209 -0.01(-3.68%)
Dec 26, 2023 0.3520 0.3700 0.3520 0.3530 135,191 -0.00(-0.95%)
Dec 22, 2023 0.3900 0.3900 0.3520 0.3564 187,386 -0.01(-3.15%)
Dec 21, 2023 0.3500 0.3680 0.3349 0.3680 662,463 +0.05(+14.61%)
Dec 20, 2023 0.3200 0.3530 0.3066 0.3211 247,427 +0.00(+0.34%)
Dec 19, 2023 0.3900 0.3910 0.3100 0.3200 741,481 -0.05(-14.14%)
Dec 18, 2023 0.3077 0.3900 0.2900 0.3727 934,463 +0.08(+28.52%)
Dec 15, 2023 0.3600 0.3695 0.2713 0.2900 735,429 -0.06(-17.14%)
Dec 14, 2023 0.2900 0.3700 0.2900 0.3500 957,782 +0.07(+25.40%)
Dec 13, 2023 0.2600 0.2896 0.2504 0.2791 474,381 +0.04(+14.86%)
Dec 12, 2023 0.2634 0.2634 0.2400 0.2430 249,358 -0.01(-4.33%)
Dec 11, 2023 0.2587 0.2661 0.2400 0.2540 265,707 +0.00(+0.08%)
Dec 08, 2023 0.2623 0.2646 0.2450 0.2538 474,561 -0.01(-2.38%)
Dec 07, 2023 0.2800 0.2824 0.2400 0.2600 822,528 +0.00(+0.39%)
Dec 06, 2023 0.2753 0.2753 0.2400 0.2590 1,003,607 -0.01(-2.63%)
Dec 05, 2023 0.2950 0.2950 0.2650 0.2660 345,956 -0.01(-5.00%)
Dec 04, 2023 0.2900 0.3000 0.2770 0.2800 617,856 -0.01(-3.45%)
Dec 01, 2023 0.2900 0.3042 0.2883 0.2900 2,279,239 -0.01(-3.11%)
Nov 30, 2023 0.2900 0.3216 0.2750 0.2993 1,343,419 +0.01(+3.56%)
Nov 29, 2023 0.3200 0.3312 0.2800 0.2890 775,909 -0.01(-3.67%)
Nov 28, 2023 0.2920 0.3135 0.2840 0.3000 811,254 +0.01(+2.35%)
Nov 27, 2023 0.3106 0.3200 0.2914 0.2931 466,046 -0.02(-5.45%)
Nov 24, 2023 0.3164 0.3383 0.3000 0.3100 272,129 +0.00(+1.31%)
Nov 22, 2023 0.3381 0.3448 0.3000 0.3060 693,603 -0.02(-5.85%)
Nov 21, 2023 0.3500 0.3599 0.2900 0.3250 890,113 -0.03(-7.22%)
Nov 20, 2023 0.3770 0.3865 0.3416 0.3503 215,758 +0.00(+0.03%)
Nov 17, 2023 0.3600 0.3859 0.3106 0.3502 433,922 -0.02(-4.34%)
Nov 16, 2023 0.4200 0.4290 0.3501 0.3661 293,812 -0.05(-12.87%)
Nov 15, 2023 0.4504 0.4900 0.4000 0.4202 1,595,054 -0.01(-2.28%)
Nov 14, 2023 0.4600 0.4861 0.4250 0.4300 160,426 -0.02(-3.37%)
Nov 13, 2023 0.4367 0.4837 0.4367 0.4450 51,427 -0.01(-1.16%)
Nov 10, 2023 0.4810 0.4810 0.4350 0.4502 210,214 -0.03(-7.18%)
Nov 09, 2023 0.5031 0.5031 0.4820 0.4850 76,750 -0.02(-3.96%)
Nov 08, 2023 0.5000 0.5065 0.4800 0.5050 78,402 +0.01(+2.81%)
Nov 07, 2023 0.4700 0.5042 0.4601 0.4912 95,175 +0.04(+7.88%)
Nov 06, 2023 0.4430 0.4650 0.4430 0.4553 56,667 +0.00(+0.95%)
Nov 03, 2023 0.4557 0.4586 0.4400 0.4510 130,819 +0.02(+3.65%)
Nov 02, 2023 0.4666 0.4700 0.4350 0.4351 93,486 -0.01(-2.44%)
Nov 01, 2023 0.4500 0.4600 0.4324 0.4460 67,485 +0.00(+0.18%)
Oct 31, 2023 0.4300 0.4500 0.4100 0.4452 93,706 -0.01(-2.09%)
Oct 30, 2023 0.4789 0.4789 0.4430 0.4547 150,221 -0.00(-0.53%)
Oct 27, 2023 0.4500 0.4798 0.4500 0.4571 181,595 +0.00(+0.24%)
Oct 26, 2023 0.4600 0.4810 0.4500 0.4560 127,022 -0.02(-4.98%)
Oct 25, 2023 0.4500 0.5000 0.4500 0.4799 102,776 +0.02(+4.94%)
Oct 24, 2023 0.4685 0.4930 0.4400 0.4573 240,145 -0.02(-5.12%)
Oct 23, 2023 0.5064 0.5320 0.4586 0.4820 400,039 -0.03(-5.49%)
Oct 20, 2023 0.5090 0.5499 0.4950 0.5100 305,175 +0.01(+1.55%)
Oct 19, 2023 0.5600 0.5900 0.5019 0.5022 1,809,348 -0.09(-15.67%)
Oct 18, 2023 0.6162 0.6162 0.5820 0.5955 42,171 -0.00(-0.37%)
Oct 17, 2023 0.5900 0.6279 0.5820 0.5977 165,989 +0.00(+0.29%)
Oct 16, 2023 0.6100 0.6282 0.5901 0.5960 70,537 -0.01(-0.83%)
Oct 13, 2023 0.6305 0.6500 0.5900 0.6010 51,356 -0.03(-4.60%)
Oct 12, 2023 0.6330 0.6400 0.6000 0.6300 43,626 +0.03(+4.30%)
Oct 11, 2023 0.6211 0.6668 0.6016 0.6040 150,367 -0.03(-3.97%)
Oct 10, 2023 0.6000 0.6500 0.5908 0.6290 188,941 +0.03(+4.83%)
Oct 09, 2023 0.6500 0.6540 0.5906 0.6000 92,332 -0.07(-9.77%)
Oct 06, 2023 0.6500 0.6650 0.6300 0.6650 39,656 -0.00(-0.15%)
Oct 05, 2023 0.6010 0.7080 0.6010 0.6660 101,676 +0.07(+10.82%)
Oct 04, 2023 0.5900 0.6110 0.5854 0.6010 169,455 +0.01(+1.20%)
Oct 03, 2023 0.6300 0.6300 0.5836 0.5939 149,700 -0.02(-2.64%)
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.