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

Quantum Corp (NQ: QMCO )

0.4765 -0.0035 (-0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Feb 26, 2021 8.060 8.560 7.870 8.340 406,600 +0.24(+2.96%)
Feb 25, 2021 8.500 8.540 7.990 8.100 417,960 -0.38(-4.48%)
Feb 24, 2021 8.030 8.522 7.930 8.480 274,825 +0.51(+6.40%)
Feb 23, 2021 8.120 8.270 7.760 7.970 305,028 -0.29(-3.51%)
Feb 22, 2021 8.380 8.450 8.150 8.260 365,591 -0.14(-1.67%)
Feb 19, 2021 8.520 8.630 8.330 8.400 329,500 -0.08(-0.94%)
Feb 18, 2021 8.260 8.680 8.110 8.480 287,432 +0.08(+0.95%)
Feb 17, 2021 8.530 8.720 8.170 8.400 254,723 -0.24(-2.78%)
Feb 16, 2021 8.600 8.870 8.450 8.640 736,270 +0.28(+3.35%)
Feb 12, 2021 8.540 8.600 8.128 8.360 1,044,400 -0.24(-2.79%)
Feb 11, 2021 8.500 8.700 8.110 8.600 299,650 +0.11(+1.30%)
Feb 10, 2021 9.000 9.150 8.260 8.490 558,087 -0.45(-5.03%)
Feb 09, 2021 8.800 9.100 8.560 8.940 974,756 +0.26(+3.00%)
Feb 08, 2021 8.110 8.720 8.070 8.680 986,308 +0.63(+7.83%)
Feb 05, 2021 8.030 8.490 7.900 8.050 1,402,300 +0.30(+3.87%)
Feb 04, 2021 7.730 7.800 7.450 7.750 5,317,017 +0.59(+8.24%)
Feb 03, 2021 7.200 7.240 7.030 7.160 204,127 -0.10(-1.38%)
Feb 02, 2021 7.280 7.400 7.160 7.260 120,137 +0.02(+0.28%)
Feb 01, 2021 7.130 7.300 7.000 7.240 107,232 +0.11(+1.54%)
Jan 29, 2021 7.440 7.460 6.990 7.130 269,700 -0.26(-3.52%)
Jan 28, 2021 7.330 7.600 7.110 7.390 411,255 +0.39(+5.57%)
Jan 27, 2021 6.860 7.030 6.670 7.000 208,400 -0.01(-0.14%)
Jan 26, 2021 7.070 7.270 6.940 7.010 115,694 -0.08(-1.13%)
Jan 25, 2021 7.290 7.362 6.875 7.090 206,810 -0.07(-0.98%)
Jan 22, 2021 6.940 7.300 6.750 7.160 261,300 +0.17(+2.43%)
Jan 21, 2021 7.010 7.050 6.810 6.990 123,803 -0.06(-0.85%)
Jan 20, 2021 6.840 7.150 6.670 7.050 168,250 +0.17(+2.47%)
Jan 19, 2021 6.970 7.040 6.750 6.880 143,058 +0.00(+0.00%)
Jan 15, 2021 6.670 6.980 6.460 6.880 185,400 +0.05(+0.73%)
Jan 14, 2021 6.700 6.990 6.700 6.830 151,212 +0.15(+2.25%)
Jan 13, 2021 7.000 7.009 6.680 6.680 88,682 -0.29(-4.16%)
Jan 12, 2021 6.830 7.000 6.790 6.970 143,308 +0.16(+2.35%)
Jan 11, 2021 6.630 7.000 6.500 6.810 138,105 +0.07(+1.04%)
Jan 08, 2021 7.270 7.270 6.608 6.740 135,100 -0.32(-4.53%)
Jan 07, 2021 7.220 7.382 7.030 7.060 153,287 -0.05(-0.70%)
Jan 06, 2021 7.000 7.400 7.000 7.110 489,707 +0.17(+2.45%)
Jan 05, 2021 6.360 6.950 6.360 6.940 368,876 +0.58(+9.12%)
Jan 04, 2021 6.270 6.430 6.140 6.360 265,199 +0.24(+3.92%)
Dec 31, 2020 6.120 6.120 6.120 146,990 +0.32(+5.52%)
Dec 30, 2020 5.640 5.810 5.600 5.800 146,990 +0.16(+2.84%)
Dec 29, 2020 5.610 5.750 5.450 5.640 189,734 -0.02(-0.35%)
Dec 28, 2020 5.900 5.960 5.560 5.660 238,133 -0.25(-4.23%)
Dec 24, 2020 6.170 6.249 5.860 5.910 72,100 -0.26(-4.21%)
Dec 23, 2020 6.370 6.450 6.070 6.170 236,185 -0.16(-2.53%)
Dec 22, 2020 6.570 6.610 6.240 6.330 136,591 -0.22(-3.36%)
Dec 21, 2020 6.480 6.630 6.410 6.550 231,303 +0.08(+1.24%)
Dec 18, 2020 6.400 6.500 6.250 6.470 423,400 +0.13(+2.05%)
Dec 17, 2020 6.290 6.400 6.230 6.340 132,334 +0.09(+1.44%)
Dec 16, 2020 6.160 6.300 6.050 6.250 130,247 +0.10(+1.63%)
Dec 15, 2020 6.010 6.200 5.870 6.150 138,902 +0.22(+3.71%)
Dec 14, 2020 5.910 6.139 5.810 5.930 137,008 +0.17(+2.95%)
Dec 11, 2020 5.950 5.982 5.700 5.760 112,600 -0.14(-2.37%)
Dec 10, 2020 5.510 6.150 5.510 5.900 319,641 +0.47(+8.66%)
Dec 09, 2020 5.400 5.510 5.370 5.430 100,981 +0.08(+1.50%)
Dec 08, 2020 5.590 5.630 5.200 5.350 392,507 -0.28(-4.97%)
Dec 07, 2020 5.620 5.820 5.600 5.630 189,901 +0.07(+1.26%)
Dec 04, 2020 5.420 5.710 5.420 5.560 128,200 +0.14(+2.58%)
Dec 03, 2020 5.760 5.810 5.350 5.420 115,042 -0.30(-5.24%)
Dec 02, 2020 5.800 5.830 5.610 5.720 105,481 -0.02(-0.35%)
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.