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

Quantum Corp (NQ: QMCO )

0.4501 +0.0101 (+2.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Nov 30, 2020 6.090 6.140 5.660 5.730 165,945 -0.21(-3.54%)
Nov 27, 2020 5.980 6.043 5.860 5.940 65,200 -0.10(-1.66%)
Nov 25, 2020 6.080 6.100 5.930 6.040 111,800 -0.02(-0.33%)
Nov 24, 2020 5.880 6.120 5.820 6.060 213,400 +0.24(+4.12%)
Nov 23, 2020 5.650 5.910 5.530 5.820 198,071 +0.20(+3.56%)
Nov 20, 2020 5.640 5.800 5.530 5.620 129,700 -0.10(-1.75%)
Nov 19, 2020 5.710 5.750 5.510 5.720 95,031 +0.09(+1.60%)
Nov 18, 2020 5.500 5.730 5.455 5.630 115,757 +0.13(+2.36%)
Nov 17, 2020 5.400 5.590 5.357 5.500 161,536 +0.10(+1.85%)
Nov 16, 2020 5.280 5.400 5.210 5.400 189,994 +0.20(+3.85%)
Nov 13, 2020 5.250 5.285 5.150 5.200 136,800 -0.04(-0.76%)
Nov 12, 2020 5.150 5.250 5.090 5.240 160,443 +0.09(+1.75%)
Nov 11, 2020 5.010 5.150 4.940 5.150 87,640 +0.17(+3.41%)
Nov 10, 2020 5.020 5.100 4.810 4.980 171,687 +0.03(+0.61%)
Nov 09, 2020 4.910 5.060 4.830 4.950 252,662 +0.30(+6.45%)
Nov 06, 2020 4.770 4.780 4.560 4.650 34,800 -0.13(-2.72%)
Nov 05, 2020 4.710 4.845 4.640 4.780 75,674 +0.17(+3.69%)
Nov 04, 2020 4.520 4.670 4.280 4.610 64,970 -0.03(-0.65%)
Nov 03, 2020 4.560 4.780 4.520 4.640 96,160 +0.16(+3.57%)
Nov 02, 2020 4.290 4.540 4.160 4.480 89,677 +0.30(+7.18%)
Oct 30, 2020 4.555 4.555 4.050 4.180 321,800 -0.20(-4.57%)
Oct 29, 2020 4.570 4.880 4.200 4.380 276,286 -0.14(-3.10%)
Oct 28, 2020 4.530 4.540 4.390 4.520 165,254 -0.13(-2.80%)
Oct 27, 2020 4.800 4.800 4.620 4.650 98,352 -0.15(-3.12%)
Oct 26, 2020 4.900 4.900 4.700 4.800 55,924 -0.05(-1.03%)
Oct 23, 2020 4.850 4.900 4.750 4.850 54,100 +0.04(+0.83%)
Oct 22, 2020 4.800 4.960 4.720 4.810 85,028 +0.01(+0.21%)
Oct 21, 2020 4.800 4.900 4.540 4.800 71,860 +0.01(+0.31%)
Oct 20, 2020 4.810 4.900 4.640 4.785 113,248 +0.03(+0.53%)
Oct 19, 2020 4.760 4.870 4.520 4.760 56,146 +0.02(+0.42%)
Oct 16, 2020 4.820 4.975 4.700 4.740 64,400 -0.10(-2.07%)
Oct 15, 2020 4.820 4.920 4.700 4.840 86,207 -0.06(-1.22%)
Oct 14, 2020 4.900 4.990 4.630 4.900 172,302 +0.05(+1.03%)
Oct 13, 2020 4.930 5.000 4.800 4.850 70,355 -0.04(-0.82%)
Oct 12, 2020 4.900 4.960 4.800 4.890 85,595 +0.06(+1.24%)
Oct 09, 2020 5.120 5.250 4.780 4.830 101,700 -0.27(-5.29%)
Oct 08, 2020 5.040 5.240 4.900 5.100 87,465 +0.14(+2.82%)
Oct 07, 2020 4.940 5.040 4.840 4.960 92,654 +0.11(+2.27%)
Oct 06, 2020 4.690 4.980 4.630 4.850 102,170 +0.18(+3.85%)
Oct 05, 2020 4.570 4.800 4.500 4.670 138,831 +0.13(+2.86%)
Oct 02, 2020 4.500 4.600 4.500 4.540 64,600 -0.10(-2.16%)
Oct 01, 2020 4.610 4.720 4.500 4.640 92,040 +0.04(+0.87%)
Sep 30, 2020 4.630 4.740 4.460 4.600 109,323 -0.04(-0.86%)
Sep 29, 2020 4.430 4.670 4.380 4.640 137,749 +0.19(+4.27%)
Sep 28, 2020 4.520 4.583 4.410 4.450 102,214 -0.03(-0.67%)
Sep 25, 2020 4.160 4.550 4.160 4.480 142,200 +0.16(+3.70%)
Sep 24, 2020 4.060 4.810 3.960 4.320 345,909 +0.14(+3.35%)
Sep 23, 2020 4.900 4.950 4.130 4.180 291,744 -0.71(-14.52%)
Sep 22, 2020 4.980 4.980 4.650 4.890 192,442 -0.05(-1.01%)
Sep 21, 2020 4.980 5.100 4.760 4.940 214,958 -0.06(-1.20%)
Sep 18, 2020 5.430 5.460 4.600 5.000 480,200 -0.35(-6.54%)
Sep 17, 2020 5.470 5.580 5.270 5.350 120,960 -0.14(-2.55%)
Sep 16, 2020 5.650 5.740 5.470 5.490 78,548 -0.09(-1.61%)
Sep 15, 2020 5.490 5.870 5.490 5.580 143,801 +0.14(+2.57%)
Sep 14, 2020 5.340 5.560 5.280 5.440 81,743 +0.20(+3.82%)
Sep 11, 2020 5.260 5.370 5.110 5.240 71,000 -0.03(-0.57%)
Sep 10, 2020 5.440 5.520 5.250 5.270 89,422 -0.07(-1.31%)
Sep 09, 2020 5.220 5.380 5.120 5.340 86,053 +0.22(+4.30%)
Sep 08, 2020 5.290 5.300 5.110 5.120 174,318 -0.21(-3.94%)
Sep 04, 2020 5.400 5.460 5.010 5.330 169,500 -0.04(-0.74%)
Sep 03, 2020 5.820 5.820 5.220 5.370 187,754 -0.39(-6.77%)
Sep 02, 2020 5.340 5.820 5.280 5.760 198,036 +0.44(+8.27%)
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.