Skip to main content

Quantum Corp (NQ: QMCO )

0.6030 +0.0530 (+9.64%)
Streaming Delayed Price Updated: 2:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 1.050 1.160 1.031 1.150 146,643 +0.10(+9.52%)
Mar 30, 2023 1.020 1.090 1.010 1.050 70,008 +0.03(+2.94%)
Mar 29, 2023 1.000 1.000 1.000 1.020 73,228 +0.02(+2.00%)
Mar 28, 2023 1.000 1.010 0.9711 1.000 104,879 +0.01(+0.50%)
Mar 27, 2023 1.000 1.020 0.9750 0.9950 63,844 +0.02(+1.53%)
Mar 24, 2023 1.000 1.030 0.9730 0.9800 84,984 -0.02(-2.00%)
Mar 23, 2023 1.000 1.030 0.9900 1.000 106,355 +0.00(+0.30%)
Mar 22, 2023 0.9900 1.030 0.9730 0.9970 100,724 +0.01(+0.50%)
Mar 21, 2023 1.020 1.050 0.9900 0.9920 401,654 +0.00(+0.08%)
Mar 20, 2023 0.9000 1.010 0.9000 0.9912 149,432 +0.13(+14.72%)
Mar 17, 2023 1.000 1.010 0.8640 0.8640 543,858 -0.11(-11.38%)
Mar 16, 2023 0.9900 1.020 0.9430 0.9750 64,818 +0.02(+2.62%)
Mar 15, 2023 0.9600 1.000 0.9282 0.9501 141,438 +0.00(+0.01%)
Mar 14, 2023 0.9000 0.9985 0.9000 0.9500 240,190 +0.06(+6.73%)
Mar 13, 2023 0.9890 1.100 0.8860 0.8901 318,971 -0.10(-10.00%)
Mar 10, 2023 1.090 1.130 0.9804 0.9890 355,102 -0.08(-7.57%)
Mar 09, 2023 1.030 1.110 1.030 1.070 142,777 +0.05(+4.90%)
Mar 08, 2023 1.100 1.100 1.020 1.020 172,246 -0.06(-5.56%)
Mar 07, 2023 1.080 1.095 1.070 1.080 74,311 -0.01(-0.92%)
Mar 06, 2023 1.090 1.090 1.040 1.090 233,788 +0.03(+2.83%)
Mar 03, 2023 1.140 1.180 1.060 1.060 116,272 -0.09(-7.83%)
Mar 02, 2023 1.110 1.150 1.100 1.150 946,476 +0.01(+0.88%)
Mar 01, 2023 1.150 1.170 1.131 1.140 68,893 +0.01(+0.88%)
Feb 28, 2023 1.130 1.150 1.130 1.130 80,608 +0.01(+0.89%)
Feb 27, 2023 1.220 1.226 1.110 1.120 163,362 -0.05(-4.27%)
Feb 24, 2023 1.250 1.280 1.170 1.170 125,674 -0.09(-7.14%)
Feb 23, 2023 1.250 1.280 1.240 1.260 63,202 +0.02(+1.61%)
Feb 22, 2023 1.290 1.298 1.230 1.240 157,708 -0.06(-4.62%)
Feb 21, 2023 1.380 1.440 1.290 1.300 215,390 -0.09(-6.47%)
Feb 17, 2023 1.420 1.470 1.370 1.390 75,585 -0.03(-2.11%)
Feb 16, 2023 1.470 1.490 1.400 1.420 120,369 -0.05(-3.40%)
Feb 15, 2023 1.500 1.500 1.410 1.470 161,119 -0.03(-2.00%)
Feb 14, 2023 1.500 1.510 1.471 1.500 75,062 +0.00(+0.00%)
Feb 13, 2023 1.500 1.500 1.470 1.500 93,220 +0.00(+0.00%)
Feb 10, 2023 1.490 1.550 1.462 1.500 214,054 +0.04(+2.74%)
Feb 09, 2023 1.490 1.530 1.440 1.460 97,463 +0.00(+0.00%)
Feb 08, 2023 1.550 1.560 1.450 1.460 1,186,879 -0.09(-5.81%)
Feb 07, 2023 1.620 1.623 1.530 1.550 89,030 -0.10(-6.06%)
Feb 06, 2023 1.680 1.720 1.500 1.650 516,990 -0.02(-1.20%)
Feb 03, 2023 1.830 1.841 1.570 1.670 575,812 -0.13(-7.22%)
Feb 02, 2023 1.820 1.870 1.770 1.800 255,382 -0.04(-2.17%)
Feb 01, 2023 1.750 1.900 1.750 1.840 581,573 +0.05(+2.79%)
Jan 31, 2023 1.830 2.000 1.700 1.790 145,687 -0.02(-1.10%)
Jan 30, 2023 1.680 1.870 1.660 1.810 394,059 +0.13(+7.74%)
Jan 27, 2023 1.560 1.700 1.560 1.680 196,567 +0.09(+5.66%)
Jan 26, 2023 1.580 1.620 1.550 1.590 32,460 +0.02(+1.27%)
Jan 25, 2023 1.590 1.610 1.530 1.570 64,079 -0.07(-4.27%)
Jan 24, 2023 1.630 1.640 1.600 1.640 155,099 +0.00(+0.00%)
Jan 23, 2023 1.650 1.650 1.590 1.640 154,341 +0.02(+1.23%)
Jan 20, 2023 1.600 1.650 1.580 1.620 79,601 +0.01(+0.62%)
Jan 19, 2023 1.610 1.640 1.550 1.610 81,559 -0.01(-0.62%)
Jan 18, 2023 1.550 1.650 1.540 1.620 145,654 +0.04(+2.53%)
Jan 17, 2023 1.570 1.588 1.570 1.580 61,857 +0.00(+0.00%)
Jan 13, 2023 1.430 1.600 1.430 1.580 191,012 +0.11(+7.48%)
Jan 12, 2023 1.490 1.500 1.430 1.470 56,061 -0.01(-0.68%)
Jan 11, 2023 1.430 1.510 1.361 1.480 176,393 +0.08(+5.71%)
Jan 10, 2023 1.250 1.400 1.200 1.400 180,430 +0.20(+16.67%)
Jan 09, 2023 1.230 1.260 1.200 1.200 256,144 -0.02(-1.64%)
Jan 06, 2023 1.180 1.230 1.180 1.220 83,457 +0.03(+2.52%)
Jan 05, 2023 1.180 1.230 1.140 1.190 52,406 -0.04(-3.25%)
Jan 04, 2023 1.140 1.240 1.140 1.230 89,672 +0.05(+4.24%)
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.