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

Quantum Corp (NQ: QMCO )

0.4501 +0.0105 (+2.39%)
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 31, 2021 5.560 5.590 5.446 5.520 265,390 +0.06(+1.10%)
Dec 30, 2021 5.360 5.630 5.360 5.460 286,392 +0.06(+1.11%)
Dec 29, 2021 5.280 5.450 5.210 5.400 295,186 +0.11(+2.08%)
Dec 28, 2021 5.450 5.460 5.270 5.290 197,505 -0.16(-2.94%)
Dec 27, 2021 5.260 5.485 5.130 5.450 386,761 +0.26(+5.01%)
Dec 23, 2021 5.110 5.230 5.060 5.190 309,830 +0.10(+1.96%)
Dec 22, 2021 5.110 5.120 5.010 5.090 297,114 -0.01(-0.20%)
Dec 21, 2021 5.000 5.170 4.990 5.100 373,706 +0.14(+2.82%)
Dec 20, 2021 4.950 5.000 4.825 4.960 351,263 -0.11(-2.17%)
Dec 17, 2021 5.090 5.280 4.990 5.070 496,114 -0.05(-0.98%)
Dec 16, 2021 5.280 5.460 5.110 5.120 314,292 -0.10(-1.92%)
Dec 15, 2021 5.140 5.250 4.840 5.220 388,286 +0.05(+0.97%)
Dec 14, 2021 5.260 5.380 5.140 5.170 360,014 -0.15(-2.82%)
Dec 13, 2021 5.600 5.610 5.320 5.320 221,189 -0.31(-5.51%)
Dec 10, 2021 5.680 5.740 5.510 5.630 163,796 -0.03(-0.53%)
Dec 09, 2021 5.760 5.790 5.610 5.660 195,271 -0.17(-2.92%)
Dec 08, 2021 5.790 5.880 5.775 5.830 162,859 +0.02(+0.34%)
Dec 07, 2021 5.590 5.970 5.580 5.810 304,150 +0.34(+6.22%)
Dec 06, 2021 5.450 5.585 5.280 5.470 390,477 +0.02(+0.37%)
Dec 03, 2021 5.770 5.800 5.370 5.450 354,978 -0.31(-5.38%)
Dec 02, 2021 5.320 5.770 5.210 5.760 308,735 +0.43(+8.07%)
Dec 01, 2021 5.490 5.680 5.270 5.330 412,404 -0.14(-2.56%)
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%)
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.