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

Quantum Corp (NQ: QMCO )

0.5107 -0.0093 (-1.79%)
Streaming Delayed Price Updated: 1:33 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 (%)
Jul 30, 2021 6.170 6.210 6.000 6.200 234,030 +0.00(+0.00%)
Jul 29, 2021 6.370 6.430 6.180 6.200 286,752 -0.13(-2.05%)
Jul 28, 2021 6.280 6.460 6.260 6.330 158,824 +0.06(+0.96%)
Jul 27, 2021 6.300 6.340 6.160 6.270 203,316 -0.11(-1.72%)
Jul 26, 2021 6.270 6.450 6.200 6.380 243,654 +0.14(+2.24%)
Jul 23, 2021 6.320 6.320 6.144 6.240 117,067 -0.01(-0.16%)
Jul 22, 2021 6.380 6.400 6.210 6.250 221,844 -0.12(-1.88%)
Jul 21, 2021 6.220 6.390 6.175 6.370 516,561 +0.24(+3.92%)
Jul 20, 2021 5.870 6.180 5.870 6.130 540,562 +0.24(+4.07%)
Jul 19, 2021 6.080 6.110 5.810 5.890 363,486 -0.18(-2.97%)
Jul 16, 2021 6.110 6.235 6.030 6.070 357,736 -0.04(-0.65%)
Jul 15, 2021 6.240 6.320 5.860 6.110 335,983 -0.15(-2.40%)
Jul 14, 2021 6.250 6.440 6.225 6.260 563,383 +0.03(+0.48%)
Jul 13, 2021 6.460 6.510 6.170 6.230 273,477 -0.29(-4.45%)
Jul 12, 2021 6.680 6.730 6.480 6.520 314,482 -0.16(-2.40%)
Jul 09, 2021 6.560 6.700 6.510 6.680 179,338 +0.14(+2.14%)
Jul 08, 2021 6.550 6.700 6.360 6.540 203,672 -0.14(-2.10%)
Jul 07, 2021 6.790 6.800 6.580 6.680 423,274 -0.09(-1.33%)
Jul 06, 2021 6.930 6.930 6.710 6.770 468,564 -0.16(-2.31%)
Jul 02, 2021 7.090 7.115 6.780 6.930 460,700 -0.16(-2.26%)
Jul 01, 2021 6.950 7.110 6.770 7.090 422,149 +0.20(+2.90%)
Jun 30, 2021 6.740 6.960 6.610 6.890 588,121 +0.10(+1.47%)
Jun 29, 2021 6.950 6.970 6.750 6.790 285,142 -0.11(-1.59%)
Jun 28, 2021 7.000 7.200 6.790 6.900 419,013 -0.17(-2.40%)
Jun 25, 2021 6.950 7.210 6.900 7.070 2,879,292 +0.18(+2.61%)
Jun 24, 2021 7.290 7.300 6.815 6.890 875,079 -0.26(-3.64%)
Jun 23, 2021 7.490 7.620 7.130 7.150 467,390 -0.33(-4.41%)
Jun 22, 2021 7.810 7.810 7.460 7.480 381,202 -0.37(-4.71%)
Jun 21, 2021 7.670 7.980 7.460 7.850 673,821 +0.23(+3.02%)
Jun 18, 2021 7.590 7.690 7.200 7.620 1,019,165 -0.17(-2.18%)
Jun 17, 2021 7.820 8.000 7.510 7.790 680,561 -0.05(-0.64%)
Jun 16, 2021 7.840 7.910 7.780 7.840 446,019 -0.03(-0.38%)
Jun 15, 2021 7.760 7.890 7.722 7.870 284,303 +0.11(+1.42%)
Jun 14, 2021 7.510 7.850 7.380 7.760 473,529 +0.22(+2.92%)
Jun 11, 2021 7.200 7.580 7.200 7.540 495,496 +0.35(+4.87%)
Jun 10, 2021 7.200 7.240 6.995 7.190 229,562 +0.08(+1.13%)
Jun 09, 2021 7.220 7.370 6.940 7.110 363,814 -0.14(-1.93%)
Jun 08, 2021 7.170 7.350 7.102 7.250 655,423 +0.15(+2.11%)
Jun 07, 2021 7.070 7.160 6.850 7.100 544,672 +0.07(+1.00%)
Jun 04, 2021 7.160 7.200 6.920 7.030 956,865 -0.05(-0.71%)
Jun 03, 2021 7.430 7.526 6.995 7.080 754,916 -0.37(-4.97%)
Jun 02, 2021 7.800 7.800 7.250 7.450 973,842 -0.25(-3.25%)
Jun 01, 2021 7.640 7.800 7.590 7.700 412,609 +0.19(+2.53%)
May 28, 2021 8.160 8.195 7.315 7.510 1,128,151 -0.66(-8.08%)
May 27, 2021 8.450 8.550 8.030 8.170 1,240,998 -0.65(-7.37%)
May 26, 2021 8.940 9.050 8.660 8.820 702,998 -0.04(-0.45%)
May 25, 2021 9.020 9.140 8.730 8.860 361,881 -0.16(-1.77%)
May 24, 2021 9.080 9.350 8.970 9.020 364,755 +0.02(+0.22%)
May 21, 2021 9.080 9.250 8.920 9.000 209,522 +0.00(+0.00%)
May 20, 2021 8.930 9.060 8.810 9.000 183,978 +0.10(+1.12%)
May 19, 2021 8.700 8.930 8.560 8.900 146,457 +0.03(+0.34%)
May 18, 2021 8.960 9.140 8.860 8.870 178,173 -0.08(-0.89%)
May 17, 2021 8.650 8.970 8.608 8.950 119,820 +0.23(+2.64%)
May 14, 2021 8.580 8.780 8.450 8.720 239,721 +0.28(+3.32%)
May 13, 2021 7.950 8.513 7.950 8.440 441,006 +0.49(+6.16%)
May 12, 2021 8.500 8.560 7.940 7.950 282,525 -0.61(-7.13%)
May 11, 2021 8.750 8.890 8.330 8.560 247,280 -0.50(-5.52%)
May 10, 2021 9.350 9.350 8.970 9.060 506,997 -0.24(-2.58%)
May 07, 2021 8.730 9.380 8.650 9.300 703,462 +0.61(+7.02%)
May 06, 2021 8.560 8.720 8.340 8.690 301,641 +0.06(+0.70%)
May 05, 2021 8.390 8.680 8.260 8.630 194,563 +0.29(+3.48%)
May 04, 2021 8.320 8.360 8.070 8.340 248,935 -0.07(-0.83%)
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.