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

Quantum Corp (NQ: QMCO )

0.5450 +0.0285 (+5.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
Sep 01, 2020 5.500 5.600 5.260 5.320 132,799 -0.14(-2.56%)
Aug 31, 2020 5.620 5.620 5.320 5.460 204,187 -0.04(-0.73%)
Aug 28, 2020 5.800 5.800 5.430 5.500 134,900 -0.26(-4.51%)
Aug 27, 2020 5.780 5.890 5.700 5.760 160,278 -0.02(-0.35%)
Aug 26, 2020 5.780 5.890 5.552 5.780 239,180 +0.00(+0.00%)
Aug 25, 2020 5.650 5.950 5.643 5.780 214,821 +0.18(+3.21%)
Aug 24, 2020 5.660 5.740 5.420 5.600 248,102 +0.05(+0.99%)
Aug 21, 2020 5.210 5.550 5.135 5.545 265,800 +0.29(+5.42%)
Aug 20, 2020 5.330 5.390 5.220 5.260 109,850 -0.09(-1.68%)
Aug 19, 2020 5.370 5.400 5.270 5.350 119,378 +0.01(+0.19%)
Aug 18, 2020 5.220 5.400 5.110 5.340 124,544 +0.09(+1.71%)
Aug 17, 2020 5.400 5.400 5.200 5.250 82,470 -0.12(-2.23%)
Aug 14, 2020 5.250 5.400 5.090 5.370 117,100 +0.09(+1.70%)
Aug 13, 2020 5.250 5.290 4.920 5.280 70,759 +0.01(+0.19%)
Aug 12, 2020 5.320 5.420 5.200 5.270 184,441 +0.04(+0.76%)
Aug 11, 2020 5.400 5.440 5.180 5.230 213,449 -0.15(-2.79%)
Aug 10, 2020 5.000 5.440 4.960 5.380 265,070 +0.34(+6.75%)
Aug 07, 2020 5.000 5.210 4.928 5.040 198,300 +0.05(+1.00%)
Aug 06, 2020 5.100 5.220 4.820 4.990 331,886 +0.07(+1.42%)
Aug 05, 2020 4.980 5.090 4.790 4.920 171,732 +0.01(+0.20%)
Aug 04, 2020 4.570 4.960 4.550 4.910 355,968 +0.34(+7.44%)
Aug 03, 2020 4.450 4.700 4.370 4.570 198,759 +0.22(+5.06%)
Jul 31, 2020 4.470 4.500 4.150 4.350 143,300 -0.09(-2.03%)
Jul 30, 2020 4.410 4.540 4.410 4.440 152,702 -0.14(-3.06%)
Jul 29, 2020 4.450 4.580 4.420 4.580 115,862 +0.07(+1.55%)
Jul 28, 2020 4.610 4.610 4.450 4.510 113,357 -0.11(-2.38%)
Jul 27, 2020 4.480 4.630 4.420 4.620 144,037 +0.14(+3.12%)
Jul 24, 2020 4.460 4.540 4.410 4.480 167,300 -0.06(-1.32%)
Jul 23, 2020 4.580 4.590 4.375 4.540 167,524 -0.02(-0.44%)
Jul 22, 2020 4.470 4.630 4.470 4.560 54,567 +0.03(+0.66%)
Jul 21, 2020 4.580 4.640 4.440 4.530 132,498 +0.02(+0.44%)
Jul 20, 2020 4.300 4.660 4.205 4.510 315,168 +0.22(+5.13%)
Jul 17, 2020 4.320 4.345 4.200 4.290 144,000 -0.04(-0.92%)
Jul 16, 2020 4.250 4.400 4.210 4.330 171,491 +0.08(+1.88%)
Jul 15, 2020 4.110 4.280 4.100 4.250 326,591 +0.24(+5.99%)
Jul 14, 2020 4.040 4.050 3.870 4.010 183,611 -0.03(-0.74%)
Jul 13, 2020 4.200 4.250 4.030 4.040 417,753 -0.08(-1.94%)
Jul 10, 2020 3.960 4.218 3.860 4.120 372,100 +0.18(+4.57%)
Jul 09, 2020 4.010 4.040 3.860 3.940 256,490 -0.07(-1.87%)
Jul 08, 2020 3.860 4.050 3.860 4.015 203,606 +0.14(+3.75%)
Jul 07, 2020 4.030 4.040 3.860 3.870 167,578 -0.16(-3.97%)
Jul 06, 2020 4.140 4.180 3.910 4.030 183,193 -0.02(-0.49%)
Jul 02, 2020 3.870 4.270 3.820 4.050 339,900 +0.28(+7.43%)
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.