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 (%)
Dec 29, 2023 6.600 6.998 6.502 6.980 11,660 +0.38(+5.76%)
Dec 28, 2023 6.600 7.192 6.538 6.600 25,294 -0.20(-2.94%)
Dec 27, 2023 7.220 7.226 6.600 6.800 12,210 -0.26(-3.68%)
Dec 26, 2023 7.040 7.400 7.040 7.060 6,759 -0.07(-0.95%)
Dec 22, 2023 7.800 7.800 7.040 7.128 9,369 -0.23(-3.15%)
Dec 21, 2023 7.000 7.360 6.698 7.360 33,123 +0.94(+14.61%)
Dec 20, 2023 6.400 7.060 6.132 6.422 12,371 +0.02(+0.34%)
Dec 19, 2023 7.800 7.820 6.200 6.400 37,074 -1.05(-14.14%)
Dec 18, 2023 6.154 7.800 5.800 7.454 46,723 +1.65(+28.52%)
Dec 15, 2023 7.200 7.390 5.426 5.800 36,771 -1.20(-17.14%)
Dec 14, 2023 5.800 7.400 5.800 7.000 47,889 +1.42(+25.40%)
Dec 13, 2023 5.200 5.792 5.008 5.582 23,719 +0.72(+14.86%)
Dec 12, 2023 5.268 5.268 4.800 4.860 12,467 -0.22(-4.33%)
Dec 11, 2023 5.174 5.322 4.800 5.080 13,285 +0.00(+0.08%)
Dec 08, 2023 5.246 5.292 4.900 5.076 23,728 -0.12(-2.38%)
Dec 07, 2023 5.600 5.648 4.800 5.200 41,126 +0.02(+0.39%)
Dec 06, 2023 5.506 5.506 4.800 5.180 50,180 -0.14(-2.63%)
Dec 05, 2023 5.900 5.900 5.300 5.320 17,297 -0.28(-5.00%)
Dec 04, 2023 5.800 6.000 5.540 5.600 30,892 -0.20(-3.45%)
Dec 01, 2023 5.800 6.084 5.766 5.800 113,961 -0.19(-3.11%)
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%)
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.