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

Quantum Corp (NQ: QMCO )

0.4200 -0.0053 (-1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 31, 2023 1.220 1.220 1.070 1.100 275,859 -0.11(-9.09%)
May 30, 2023 1.250 1.250 1.180 1.210 310,675 +0.04(+3.42%)
May 26, 2023 1.040 1.200 1.040 1.170 798,625 +0.17(+17.00%)
May 25, 2023 1.070 1.070 0.9901 1.000 153,173 -0.02(-1.96%)
May 24, 2023 1.070 1.070 1.000 1.020 359,354 -0.04(-3.77%)
May 23, 2023 1.190 1.200 1.030 1.060 528,790 -0.08(-7.02%)
May 22, 2023 1.090 1.140 1.050 1.140 690,319 +0.10(+9.62%)
May 19, 2023 1.050 1.070 0.9843 1.040 137,726 +0.02(+1.96%)
May 18, 2023 0.9500 1.040 0.9400 1.020 204,729 +0.07(+7.80%)
May 17, 2023 0.9500 0.9500 0.9300 0.9462 35,851 +0.02(+1.74%)
May 16, 2023 0.9500 0.9594 0.9250 0.9300 51,703 -0.00(-0.44%)
May 15, 2023 0.9300 0.9600 0.9251 0.9341 76,995 +0.00(+0.44%)
May 12, 2023 0.9300 0.9447 0.9251 0.9300 51,384 +0.00(+0.27%)
May 11, 2023 0.9400 0.9400 0.9250 0.9275 103,838 -0.00(-0.27%)
May 10, 2023 0.9300 0.9575 0.9300 0.9300 56,357 -0.00(-0.21%)
May 09, 2023 0.9500 0.9535 0.9250 0.9320 71,891 -0.02(-1.89%)
May 08, 2023 0.9500 0.9599 0.9305 0.9500 59,861 +0.00(+0.00%)
May 05, 2023 0.9500 0.9820 0.9300 0.9500 74,964 -0.00(-0.21%)
May 04, 2023 0.9224 0.9760 0.9200 0.9520 57,244 +0.01(+1.28%)
May 03, 2023 0.9503 0.9910 0.9400 0.9400 48,615 -0.01(-1.46%)
May 02, 2023 0.9500 0.9900 0.9400 0.9539 154,316 -0.01(-1.15%)
May 01, 2023 0.9600 0.9962 0.9600 0.9650 24,958 -0.02(-1.53%)
Apr 28, 2023 0.9980 0.9980 0.9650 0.9800 29,440 +0.02(+2.07%)
Apr 27, 2023 0.9501 0.9900 0.9500 0.9601 38,828 -0.00(-0.43%)
Apr 26, 2023 0.9800 0.9801 0.9500 0.9642 223,254 -0.02(-1.61%)
Apr 25, 2023 0.9650 0.9800 0.9650 0.9800 86,525 +0.01(+1.54%)
Apr 24, 2023 0.9900 1.010 0.9600 0.9651 49,459 -0.01(-1.02%)
Apr 21, 2023 0.9800 1.000 0.9500 0.9750 175,593 -0.01(-1.16%)
Apr 20, 2023 0.9968 0.9998 0.9750 0.9864 74,528 -0.01(-1.36%)
Apr 19, 2023 1.030 1.060 1.000 1.000 88,178 -0.02(-1.96%)
Apr 18, 2023 0.9800 1.080 0.9701 1.020 192,644 +0.03(+3.02%)
Apr 17, 2023 0.9700 1.040 0.9700 0.9901 67,428 +0.02(+2.07%)
Apr 14, 2023 1.020 1.040 0.9518 0.9700 179,099 -0.06(-5.83%)
Apr 13, 2023 1.000 1.050 0.9717 1.030 129,909 +0.03(+3.00%)
Apr 12, 2023 1.050 1.055 1.000 1.000 121,862 -0.04(-3.85%)
Apr 11, 2023 1.040 1.080 1.010 1.040 100,936 -0.01(-0.95%)
Apr 10, 2023 1.050 1.080 1.000 1.050 102,917 +0.04(+3.96%)
Apr 06, 2023 1.000 1.090 0.9800 1.010 136,372 -0.01(-0.98%)
Apr 05, 2023 1.040 1.100 0.9897 1.020 142,120 -0.01(-0.97%)
Apr 04, 2023 1.050 1.099 0.9901 1.030 155,339 -0.06(-5.50%)
Apr 03, 2023 1.140 1.150 1.060 1.090 105,553 -0.06(-5.22%)
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%)
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.