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

Quantum Corp (NQ: QMCO )

0.4501 +0.0105 (+2.39%)
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, 2022 1.250 1.280 1.200 1.270 182,706 +0.03(+2.42%)
Nov 29, 2022 1.270 1.310 1.230 1.240 130,655 -0.05(-3.88%)
Nov 28, 2022 1.410 1.430 1.270 1.290 77,213 -0.12(-8.51%)
Nov 25, 2022 1.350 1.440 1.280 1.410 245,609 +0.05(+3.68%)
Nov 23, 2022 1.420 1.420 1.340 1.360 50,020 -0.05(-3.55%)
Nov 22, 2022 1.350 1.450 1.305 1.410 263,309 +0.06(+4.44%)
Nov 21, 2022 1.340 1.380 1.293 1.350 171,217 -0.04(-2.88%)
Nov 18, 2022 1.420 1.433 1.380 1.390 245,082 -0.03(-2.11%)
Nov 17, 2022 1.450 1.450 1.360 1.420 48,481 -0.03(-2.07%)
Nov 16, 2022 1.440 1.490 1.350 1.450 514,704 +0.01(+0.69%)
Nov 15, 2022 1.410 1.465 1.390 1.440 204,876 +0.05(+3.60%)
Nov 14, 2022 1.360 1.403 1.340 1.390 81,251 +0.04(+2.96%)
Nov 11, 2022 1.360 1.420 1.350 1.350 120,471 +0.00(+0.00%)
Nov 10, 2022 1.350 1.360 1.340 1.350 69,078 +0.04(+3.05%)
Nov 09, 2022 1.300 1.360 1.265 1.310 351,232 +0.01(+0.77%)
Nov 08, 2022 1.290 1.390 1.290 1.300 115,306 -0.07(-5.11%)
Nov 07, 2022 1.370 1.400 1.330 1.370 181,688 +0.01(+0.74%)
Nov 04, 2022 1.280 1.370 1.249 1.360 180,301 +0.08(+6.25%)
Nov 03, 2022 1.300 1.330 1.220 1.280 314,121 -0.06(-4.48%)
Nov 02, 2022 1.390 1.430 1.330 1.340 70,635 -0.08(-5.63%)
Nov 01, 2022 1.410 1.440 1.370 1.420 49,389 +0.01(+0.71%)
Oct 31, 2022 1.370 1.430 1.340 1.410 64,090 +0.05(+3.68%)
Oct 28, 2022 1.340 1.370 1.310 1.360 30,339 +0.03(+2.26%)
Oct 27, 2022 1.360 1.400 1.300 1.330 82,371 -0.04(-2.92%)
Oct 26, 2022 1.250 1.390 1.250 1.370 93,004 +0.10(+7.87%)
Oct 25, 2022 1.080 1.300 1.080 1.270 253,414 +0.17(+15.45%)
Oct 24, 2022 1.140 1.140 1.090 1.100 93,149 -0.05(-4.35%)
Oct 21, 2022 1.140 1.150 1.120 1.150 78,076 -0.01(-0.86%)
Oct 20, 2022 1.150 1.185 1.110 1.160 169,951 +0.00(+0.00%)
Oct 19, 2022 1.150 1.170 1.080 1.160 233,502 +0.03(+2.65%)
Oct 18, 2022 1.140 1.170 1.130 1.130 90,215 +0.00(+0.00%)
Oct 17, 2022 1.140 1.180 1.120 1.130 110,769 +0.01(+0.89%)
Oct 14, 2022 1.150 1.150 1.110 1.120 72,552 -0.01(-0.88%)
Oct 13, 2022 1.110 1.144 1.070 1.130 103,603 +0.02(+1.80%)
Oct 12, 2022 1.090 1.150 1.080 1.110 188,759 -0.04(-3.48%)
Oct 11, 2022 1.140 1.165 1.120 1.150 187,570 -0.01(-0.86%)
Oct 10, 2022 1.180 1.210 1.150 1.160 105,723 -0.03(-2.52%)
Oct 07, 2022 1.310 1.310 1.170 1.190 106,272 -0.11(-8.46%)
Oct 06, 2022 1.270 1.315 1.270 1.300 32,073 +0.03(+2.36%)
Oct 05, 2022 1.280 1.280 1.240 1.270 122,286 -0.02(-1.55%)
Oct 04, 2022 1.280 1.320 1.260 1.290 111,610 +0.06(+4.88%)
Oct 03, 2022 1.090 1.250 1.090 1.230 184,693 +0.15(+13.89%)
Sep 30, 2022 1.130 1.150 1.080 1.080 582,029 -0.04(-3.57%)
Sep 29, 2022 1.130 1.140 1.080 1.120 692,752 +0.00(+0.00%)
Sep 28, 2022 1.110 1.170 1.110 1.120 478,745 +0.00(+0.00%)
Sep 27, 2022 1.220 1.240 1.080 1.120 392,976 -0.08(-6.67%)
Sep 26, 2022 1.220 1.290 1.200 1.200 121,886 -0.06(-4.76%)
Sep 23, 2022 1.320 1.330 1.230 1.260 179,401 -0.08(-5.97%)
Sep 22, 2022 1.360 1.380 1.330 1.340 518,192 -0.03(-2.19%)
Sep 21, 2022 1.420 1.450 1.350 1.370 172,159 -0.04(-2.84%)
Sep 20, 2022 1.440 1.480 1.410 1.410 322,679 -0.06(-4.08%)
Sep 19, 2022 1.450 1.540 1.450 1.470 265,993 +0.00(+0.00%)
Sep 16, 2022 1.470 1.480 1.420 1.470 1,792,401 +0.02(+1.38%)
Sep 15, 2022 1.600 1.600 1.425 1.450 332,654 -0.11(-7.05%)
Sep 14, 2022 1.670 1.670 1.545 1.560 183,649 -0.10(-6.02%)
Sep 13, 2022 1.690 1.720 1.620 1.660 136,014 -0.07(-4.05%)
Sep 12, 2022 1.710 1.760 1.670 1.730 182,683 +0.02(+1.17%)
Sep 09, 2022 1.580 1.720 1.580 1.710 304,867 +0.16(+10.32%)
Sep 08, 2022 1.450 1.600 1.450 1.550 465,058 +0.08(+5.44%)
Sep 07, 2022 1.490 1.490 1.400 1.470 153,618 +0.00(+0.00%)
Sep 06, 2022 1.510 1.560 1.450 1.470 353,356 -0.03(-2.00%)
Sep 02, 2022 1.570 1.600 1.490 1.500 251,104 -0.07(-4.46%)
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.