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

Quantum Corp (NQ: QMCO )

0.4870 +0.0470 (+10.68%)
Streaming Delayed Price Updated: 1:15 PM EDT, May 6, 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 (%)
Nov 30, 2021 5.560 5.730 5.370 5.470 304,430 -0.16(-2.84%)
Nov 29, 2021 5.780 5.780 5.530 5.630 385,273 -0.15(-2.60%)
Nov 26, 2021 6.020 6.080 5.540 5.780 217,855 -0.32(-5.25%)
Nov 24, 2021 6.000 6.140 5.980 6.100 170,361 +0.05(+0.83%)
Nov 23, 2021 5.950 6.100 5.920 6.050 271,101 +0.06(+1.00%)
Nov 22, 2021 6.070 6.100 5.970 5.990 227,179 -0.08(-1.32%)
Nov 19, 2021 6.050 6.220 6.000 6.070 210,173 -0.07(-1.14%)
Nov 18, 2021 6.240 6.160 6.095 6.140 287,839 -0.02(-0.32%)
Nov 17, 2021 6.310 6.350 6.140 6.160 217,972 -0.22(-3.45%)
Nov 16, 2021 6.340 6.490 6.300 6.380 235,387 +0.01(+0.16%)
Nov 15, 2021 6.640 6.640 6.310 6.370 242,344 -0.18(-2.75%)
Nov 12, 2021 6.420 6.590 6.400 6.550 309,429 +0.12(+1.87%)
Nov 11, 2021 6.550 6.740 6.410 6.430 384,446 -0.14(-2.13%)
Nov 10, 2021 7.010 6.570 462,446 -0.49(-6.94%)
Nov 09, 2021 7.100 7.210 6.940 7.060 276,618 -0.04(-0.56%)
Nov 08, 2021 7.310 7.390 7.020 7.100 276,432 -0.11(-1.53%)
Nov 05, 2021 7.230 7.450 7.080 7.210 359,644 +0.04(+0.56%)
Nov 04, 2021 6.790 7.300 6.754 7.170 1,002,015 +0.97(+15.65%)
Nov 03, 2021 6.250 6.330 5.980 6.200 314,650 -0.09(-1.43%)
Nov 02, 2021 5.800 6.340 5.790 6.290 347,804 +0.49(+8.45%)
Nov 01, 2021 5.750 5.970 5.940 5.800 217,185 +0.09(+1.58%)
Oct 29, 2021 5.620 5.760 5.500 5.710 189,376 +0.10(+1.78%)
Oct 28, 2021 5.370 5.630 5.370 5.610 115,828 +0.25(+4.66%)
Oct 27, 2021 5.480 5.580 5.330 5.360 129,138 -0.14(-2.55%)
Oct 26, 2021 5.610 5.490 5.500 111,401 -0.11(-1.96%)
Oct 25, 2021 5.430 5.630 5.410 5.610 152,354 +0.16(+2.94%)
Oct 22, 2021 5.750 5.780 5.440 5.450 221,260 -0.32(-5.55%)
Oct 21, 2021 5.720 5.800 5.590 5.770 149,258 +0.05(+0.87%)
Oct 20, 2021 5.660 5.740 5.560 5.720 172,889 +0.11(+1.96%)
Oct 19, 2021 5.500 5.640 5.370 5.610 178,143 +0.18(+3.31%)
Oct 18, 2021 5.580 5.590 5.315 5.430 217,444 -0.18(-3.21%)
Oct 15, 2021 5.490 5.700 5.450 5.610 286,542 +0.22(+4.08%)
Oct 14, 2021 5.300 5.540 5.250 5.390 242,405 +0.17(+3.26%)
Oct 13, 2021 5.150 5.270 5.120 5.220 111,332 +0.07(+1.36%)
Oct 12, 2021 5.110 5.180 5.040 5.150 134,806 +0.05(+0.98%)
Oct 11, 2021 5.170 5.260 5.080 5.100 155,959 -0.09(-1.73%)
Oct 08, 2021 5.280 5.330 5.180 5.190 240,157 -0.07(-1.33%)
Oct 07, 2021 5.180 5.315 5.148 5.260 372,134 +0.12(+2.33%)
Oct 06, 2021 5.350 5.360 5.120 5.140 182,543 -0.28(-5.17%)
Oct 05, 2021 5.360 5.460 5.300 5.420 288,322 +0.08(+1.50%)
Oct 04, 2021 5.380 5.420 5.280 5.340 213,993 -0.06(-1.11%)
Oct 01, 2021 5.230 5.450 5.210 5.400 180,513 +0.22(+4.25%)
Sep 30, 2021 5.230 5.270 5.160 5.180 145,675 -0.04(-0.77%)
Sep 29, 2021 5.330 5.340 5.160 5.220 225,537 -0.09(-1.69%)
Sep 28, 2021 5.420 5.420 5.250 5.310 145,768 -0.13(-2.39%)
Sep 27, 2021 5.250 5.500 5.250 5.440 171,962 +0.18(+3.42%)
Sep 24, 2021 5.230 5.310 5.200 5.260 161,938 -0.01(-0.19%)
Sep 23, 2021 5.280 5.376 5.255 5.270 162,544 -0.02(-0.38%)
Sep 22, 2021 5.170 5.375 5.122 5.290 333,500 +0.17(+3.32%)
Sep 21, 2021 5.080 5.215 5.010 5.120 364,988 +0.06(+1.19%)
Sep 20, 2021 5.230 5.300 5.030 5.060 284,745 -0.28(-5.24%)
Sep 17, 2021 5.180 5.400 4.980 5.340 957,594 +0.18(+3.49%)
Sep 16, 2021 5.110 5.230 4.960 5.160 324,430 +0.02(+0.39%)
Sep 15, 2021 5.040 5.160 4.960 5.140 264,808 +0.07(+1.38%)
Sep 14, 2021 5.320 5.320 5.050 5.070 223,445 -0.25(-4.70%)
Sep 13, 2021 5.242 5.385 5.190 5.320 193,726 +0.06(+1.14%)
Sep 10, 2021 5.470 5.505 5.250 5.260 410,544 -0.20(-3.66%)
Sep 09, 2021 5.520 5.640 5.450 5.460 237,246 -0.05(-0.91%)
Sep 08, 2021 5.680 5.720 5.460 5.510 384,109 -0.21(-3.59%)
Sep 07, 2021 5.940 5.950 5.590 5.715 263,980 -0.23(-3.79%)
Sep 03, 2021 6.000 6.050 5.910 5.940 137,373 -0.07(-1.16%)
Sep 02, 2021 6.110 6.130 5.960 6.010 199,056 -0.10(-1.64%)
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.