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

Quantum Corp (NQ: QMCO )

0.4200 -0.0053 (-1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2022 4.680 5.040 223,886 +0.31(+6.55%)
Jan 28, 2022 4.530 4.730 4.380 4.730 246,042 +0.21(+4.65%)
Jan 27, 2022 4.810 4.870 4.510 4.520 126,789 -0.25(-5.24%)
Jan 26, 2022 4.800 4.940 4.710 4.770 272,267 +0.09(+1.92%)
Jan 25, 2022 4.580 4.740 4.430 4.680 293,940 +0.04(+0.86%)
Jan 24, 2022 4.670 4.730 4.350 4.640 332,012 -0.11(-2.32%)
Jan 21, 2022 5.140 5.160 4.750 4.750 381,527 -0.42(-8.12%)
Jan 20, 2022 5.020 5.275 4.970 5.170 327,274 +0.17(+3.40%)
Jan 19, 2022 5.270 5.270 5.000 5.000 176,998 -0.27(-5.12%)
Jan 18, 2022 5.410 5.570 5.260 5.270 191,719 -0.26(-4.70%)
Jan 14, 2022 5.530 0 -0.09(-1.60%)
Jan 13, 2022 5.600 5.670 5.540 5.620 212,374 +0.06(+1.08%)
Jan 12, 2022 5.570 5.650 5.440 5.560 252,166 +0.06(+1.09%)
Jan 11, 2022 5.360 5.555 5.360 5.500 179,797 +0.07(+1.29%)
Jan 10, 2022 5.370 5.450 5.170 5.430 180,166 +0.00(+0.00%)
Jan 07, 2022 5.430 5.450 5.230 5.430 362,813 -0.01(-0.18%)
Jan 06, 2022 5.210 5.490 5.150 5.440 267,973 +0.21(+4.02%)
Jan 05, 2022 5.590 5.640 5.210 5.230 253,407 -0.37(-6.61%)
Jan 04, 2022 5.690 5.710 5.520 5.600 158,646 -0.04(-0.71%)
Jan 03, 2022 5.550 5.750 5.510 5.640 227,889 +0.12(+2.17%)
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%)
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.