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

Quantum Corp (NQ: QMCO )

0.4048 +0.0118 (+3.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Aug 31, 2023 0.6500 0.6600 0.6060 0.6200 286,718 -0.02(-3.14%)
Aug 30, 2023 0.5900 0.6700 0.5925 0.6401 235,773 +0.04(+6.67%)
Aug 29, 2023 0.6000 0.6049 0.5900 0.6001 170,308 +0.01(+0.86%)
Aug 28, 2023 0.5832 0.6065 0.5804 0.5950 72,250 +0.01(+1.36%)
Aug 25, 2023 0.5950 0.6375 0.5800 0.5870 356,443 -0.00(-0.56%)
Aug 24, 2023 0.6100 0.6299 0.5800 0.5903 527,821 -0.03(-4.79%)
Aug 23, 2023 0.6600 0.6574 0.6133 0.6200 195,333 -0.02(-2.94%)
Aug 22, 2023 0.6300 0.6529 0.6067 0.6388 206,507 +0.02(+2.70%)
Aug 21, 2023 0.6332 0.6515 0.6176 0.6220 165,268 -0.01(-0.88%)
Aug 18, 2023 0.6300 0.6455 0.6225 0.6275 265,051 -0.01(-1.80%)
Aug 17, 2023 0.6400 0.6630 0.6250 0.6390 262,374 -0.00(-0.31%)
Aug 16, 2023 0.6300 0.6744 0.6300 0.6410 294,466 +0.01(+0.79%)
Aug 15, 2023 0.6840 0.6840 0.6300 0.6360 441,942 -0.02(-2.75%)
Aug 14, 2023 0.6800 0.6800 0.6451 0.6540 580,186 -0.02(-3.54%)
Aug 11, 2023 0.6500 0.6890 0.6498 0.6780 640,210 +0.03(+4.55%)
Aug 10, 2023 0.7047 0.7150 0.6400 0.6485 1,035,660 -0.05(-7.37%)
Aug 09, 2023 0.7301 0.7509 0.6850 0.7001 896,621 -0.02(-2.76%)
Aug 08, 2023 0.9500 0.9500 0.6890 0.7200 2,220,316 -0.32(-30.77%)
Aug 07, 2023 1.090 1.100 0.9970 1.040 551,192 -0.06(-5.45%)
Aug 04, 2023 1.090 1.102 1.070 1.100 149,197 +0.02(+1.85%)
Aug 03, 2023 1.110 1.130 1.060 1.080 323,644 -0.05(-4.42%)
Aug 02, 2023 1.140 1.150 1.090 1.130 646,011 -0.04(-3.42%)
Aug 01, 2023 1.140 1.170 1.080 1.170 1,650,238 +0.09(+8.33%)
Jul 31, 2023 1.060 1.120 1.060 1.080 277,702 +0.02(+1.89%)
Jul 28, 2023 1.040 1.080 1.040 1.060 185,599 +0.02(+1.92%)
Jul 27, 2023 1.080 1.090 1.030 1.040 320,448 -0.04(-3.70%)
Jul 26, 2023 1.080 1.100 1.070 1.080 168,394 +0.00(+0.00%)
Jul 25, 2023 1.090 1.125 1.080 1.080 283,848 -0.01(-0.92%)
Jul 24, 2023 1.060 1.090 1.060 1.090 347,106 +0.03(+2.83%)
Jul 21, 2023 1.100 1.110 1.060 1.060 295,211 -0.03(-2.75%)
Jul 20, 2023 1.110 1.120 1.070 1.090 646,633 +0.02(+1.87%)
Jul 19, 2023 1.090 1.110 1.070 1.070 292,854 -0.04(-3.60%)
Jul 18, 2023 1.080 1.120 1.080 1.110 382,124 +0.02(+1.83%)
Jul 17, 2023 1.040 1.120 1.020 1.090 387,690 +0.04(+3.81%)
Jul 14, 2023 1.100 1.129 1.020 1.050 615,623 -0.06(-5.41%)
Jul 13, 2023 1.080 1.120 1.070 1.110 447,818 -0.01(-0.89%)
Jul 12, 2023 1.120 1.120 1.070 1.120 145,719 +0.05(+4.67%)
Jul 11, 2023 1.080 1.130 1.070 1.070 175,259 +0.00(+0.00%)
Jul 10, 2023 1.050 1.090 1.030 1.070 457,832 -0.01(-1.38%)
Jul 07, 2023 1.060 1.120 1.050 1.085 158,816 +0.01(+1.40%)
Jul 06, 2023 1.120 1.150 1.050 1.070 295,137 -0.09(-7.76%)
Jul 05, 2023 1.120 1.210 1.085 1.160 462,148 +0.06(+5.45%)
Jul 03, 2023 1.100 1.130 1.080 1.100 61,169 +0.02(+1.85%)
Jun 30, 2023 1.140 1.150 1.060 1.080 120,692 -0.04(-3.57%)
Jun 29, 2023 1.150 1.150 1.080 1.120 179,622 +0.01(+0.90%)
Jun 28, 2023 1.050 1.130 1.050 1.110 635,926 +0.07(+6.73%)
Jun 27, 2023 1.040 1.080 1.030 1.040 96,744 +0.01(+0.97%)
Jun 26, 2023 1.090 1.120 0.9700 1.030 564,298 -0.05(-4.63%)
Jun 23, 2023 1.080 1.097 1.050 1.080 152,220 +0.01(+0.93%)
Jun 22, 2023 1.150 1.150 1.060 1.070 217,796 -0.08(-6.96%)
Jun 21, 2023 1.150 1.150 1.110 1.150 140,895 -0.01(-0.86%)
Jun 20, 2023 1.140 1.190 1.090 1.160 338,734 +0.03(+2.65%)
Jun 16, 2023 1.070 1.130 1.060 1.130 422,251 +0.06(+5.61%)
Jun 15, 2023 1.040 1.090 1.010 1.070 333,501 +0.03(+2.88%)
Jun 14, 2023 1.050 1.090 1.040 1.040 479,753 +0.00(+0.00%)
Jun 13, 2023 1.120 1.140 1.040 1.040 339,997 -0.04(-4.15%)
Jun 12, 2023 1.040 1.090 1.010 1.085 297,959 +0.07(+7.43%)
Jun 09, 2023 1.010 1.040 1.000 1.010 229,838 -0.01(-0.98%)
Jun 08, 2023 1.030 1.049 0.9610 1.020 540,561 -0.01(-0.97%)
Jun 07, 2023 1.050 1.110 1.010 1.030 655,235 -0.03(-2.83%)
Jun 06, 2023 1.100 1.100 1.040 1.060 888,458 -0.17(-13.82%)
Jun 05, 2023 1.290 1.317 1.190 1.230 270,183 -0.05(-3.91%)
Jun 02, 2023 1.260 1.290 1.210 1.280 278,960 +0.08(+6.67%)
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.