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

Quantum Corp (NQ: QMCO )

0.4396 +0.0047 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 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%)
Sep 01, 2022 1.570 1.570 1.500 1.570 366,597 +0.00(+0.00%)
Aug 31, 2022 1.610 1.630 1.551 1.570 174,177 -0.04(-2.48%)
Aug 30, 2022 1.610 1.620 1.580 1.610 103,111 +0.03(+1.90%)
Aug 29, 2022 1.620 1.640 1.560 1.580 246,606 -0.07(-4.24%)
Aug 26, 2022 1.710 1.725 1.625 1.650 262,554 -0.04(-2.37%)
Aug 25, 2022 1.680 1.730 1.670 1.690 992,758 +0.00(+0.00%)
Aug 24, 2022 1.710 1.730 1.680 1.690 481,938 -0.01(-0.59%)
Aug 23, 2022 1.730 1.740 1.690 1.700 128,212 -0.03(-1.73%)
Aug 22, 2022 1.750 1.765 1.690 1.730 192,697 -0.06(-3.35%)
Aug 19, 2022 1.760 1.800 1.750 1.790 204,415 -0.05(-2.72%)
Aug 18, 2022 1.790 1.840 1.770 1.840 110,561 +0.02(+1.10%)
Aug 17, 2022 1.770 1.830 1.731 1.820 157,601 +0.03(+1.68%)
Aug 16, 2022 1.700 1.800 1.660 1.790 462,708 +0.03(+1.70%)
Aug 15, 2022 1.800 1.825 1.740 1.760 2,607,998 +0.02(+1.15%)
Aug 12, 2022 1.840 1.900 1.720 1.740 416,346 -0.08(-4.40%)
Aug 11, 2022 1.850 1.910 1.810 1.820 144,965 -0.02(-1.09%)
Aug 10, 2022 1.850 1.895 1.830 1.840 93,905 +0.00(+0.00%)
Aug 09, 2022 1.920 1.960 1.840 1.840 222,084 -0.11(-5.64%)
Aug 08, 2022 1.890 1.970 1.860 1.950 320,094 +0.10(+5.41%)
Aug 05, 2022 1.870 1.920 1.700 1.850 1,402,204 -0.09(-4.64%)
Aug 04, 2022 1.930 1.960 1.900 1.940 182,640 +0.01(+0.52%)
Aug 03, 2022 1.840 1.949 1.820 1.930 125,587 +0.09(+4.89%)
Aug 02, 2022 1.770 1.865 1.770 1.840 170,507 +0.01(+0.55%)
Aug 01, 2022 1.810 1.890 1.770 1.830 145,914 -0.02(-1.08%)
Jul 29, 2022 1.790 1.875 1.790 1.850 158,500 +0.07(+3.93%)
Jul 28, 2022 1.800 1.850 1.760 1.780 127,884 +0.00(+0.00%)
Jul 27, 2022 1.730 1.790 1.710 1.780 119,195 +0.06(+3.49%)
Jul 26, 2022 1.680 1.746 1.670 1.720 141,764 -0.04(-2.27%)
Jul 25, 2022 1.880 1.880 1.715 1.760 177,987 -0.09(-4.86%)
Jul 22, 2022 1.920 1.940 1.830 1.850 141,776 -0.08(-4.15%)
Jul 21, 2022 1.890 1.940 1.850 1.930 412,083 +0.04(+2.12%)
Jul 20, 2022 1.770 1.900 1.750 1.890 624,130 +0.11(+6.18%)
Jul 19, 2022 1.660 1.790 1.660 1.780 519,865 +0.15(+9.20%)
Jul 18, 2022 1.480 1.645 1.480 1.630 344,262 +0.16(+10.88%)
Jul 15, 2022 1.430 1.470 1.410 1.470 293,390 +0.03(+2.08%)
Jul 14, 2022 1.400 1.450 1.370 1.440 100,604 +0.02(+1.41%)
Jul 13, 2022 1.390 1.440 1.340 1.420 255,864 +0.03(+2.16%)
Jul 12, 2022 1.400 1.440 1.380 1.390 227,383 -0.04(-2.80%)
Jul 11, 2022 1.490 1.490 1.420 1.430 154,715 -0.08(-5.30%)
Jul 08, 2022 1.490 1.510 1.440 1.510 238,363 +0.04(+2.72%)
Jul 07, 2022 1.460 1.515 1.420 1.470 343,968 +0.02(+1.38%)
Jul 06, 2022 1.450 1.490 1.430 1.450 242,722 +0.02(+1.40%)
Jul 05, 2022 1.490 1.520 1.370 1.430 582,525 +0.03(+2.14%)
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.