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

Quantum Corp (NQ: QMCO )

0.4253 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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, 2023 0.2900 0.3216 0.2750 0.2993 1,343,419 +0.01(+3.56%)
Nov 29, 2023 0.3200 0.3312 0.2800 0.2890 775,909 -0.01(-3.67%)
Nov 28, 2023 0.2920 0.3135 0.2840 0.3000 811,254 +0.01(+2.35%)
Nov 27, 2023 0.3106 0.3200 0.2914 0.2931 466,046 -0.02(-5.45%)
Nov 24, 2023 0.3164 0.3383 0.3000 0.3100 272,129 +0.00(+1.31%)
Nov 22, 2023 0.3381 0.3448 0.3000 0.3060 693,603 -0.02(-5.85%)
Nov 21, 2023 0.3500 0.3599 0.2900 0.3250 890,113 -0.03(-7.22%)
Nov 20, 2023 0.3770 0.3865 0.3416 0.3503 215,758 +0.00(+0.03%)
Nov 17, 2023 0.3600 0.3859 0.3106 0.3502 433,922 -0.02(-4.34%)
Nov 16, 2023 0.4200 0.4290 0.3501 0.3661 293,812 -0.05(-12.87%)
Nov 15, 2023 0.4504 0.4900 0.4000 0.4202 1,595,054 -0.01(-2.28%)
Nov 14, 2023 0.4600 0.4861 0.4250 0.4300 160,426 -0.02(-3.37%)
Nov 13, 2023 0.4367 0.4837 0.4367 0.4450 51,427 -0.01(-1.16%)
Nov 10, 2023 0.4810 0.4810 0.4350 0.4502 210,214 -0.03(-7.18%)
Nov 09, 2023 0.5031 0.5031 0.4820 0.4850 76,750 -0.02(-3.96%)
Nov 08, 2023 0.5000 0.5065 0.4800 0.5050 78,402 +0.01(+2.81%)
Nov 07, 2023 0.4700 0.5042 0.4601 0.4912 95,175 +0.04(+7.88%)
Nov 06, 2023 0.4430 0.4650 0.4430 0.4553 56,667 +0.00(+0.95%)
Nov 03, 2023 0.4557 0.4586 0.4400 0.4510 130,819 +0.02(+3.65%)
Nov 02, 2023 0.4666 0.4700 0.4350 0.4351 93,486 -0.01(-2.44%)
Nov 01, 2023 0.4500 0.4600 0.4324 0.4460 67,485 +0.00(+0.18%)
Oct 31, 2023 0.4300 0.4500 0.4100 0.4452 93,706 -0.01(-2.09%)
Oct 30, 2023 0.4789 0.4789 0.4430 0.4547 150,221 -0.00(-0.53%)
Oct 27, 2023 0.4500 0.4798 0.4500 0.4571 181,595 +0.00(+0.24%)
Oct 26, 2023 0.4600 0.4810 0.4500 0.4560 127,022 -0.02(-4.98%)
Oct 25, 2023 0.4500 0.5000 0.4500 0.4799 102,776 +0.02(+4.94%)
Oct 24, 2023 0.4685 0.4930 0.4400 0.4573 240,145 -0.02(-5.12%)
Oct 23, 2023 0.5064 0.5320 0.4586 0.4820 400,039 -0.03(-5.49%)
Oct 20, 2023 0.5090 0.5499 0.4950 0.5100 305,175 +0.01(+1.55%)
Oct 19, 2023 0.5600 0.5900 0.5019 0.5022 1,809,348 -0.09(-15.67%)
Oct 18, 2023 0.6162 0.6162 0.5820 0.5955 42,171 -0.00(-0.37%)
Oct 17, 2023 0.5900 0.6279 0.5820 0.5977 165,989 +0.00(+0.29%)
Oct 16, 2023 0.6100 0.6282 0.5901 0.5960 70,537 -0.01(-0.83%)
Oct 13, 2023 0.6305 0.6500 0.5900 0.6010 51,356 -0.03(-4.60%)
Oct 12, 2023 0.6330 0.6400 0.6000 0.6300 43,626 +0.03(+4.30%)
Oct 11, 2023 0.6211 0.6668 0.6016 0.6040 150,367 -0.03(-3.97%)
Oct 10, 2023 0.6000 0.6500 0.5908 0.6290 188,941 +0.03(+4.83%)
Oct 09, 2023 0.6500 0.6540 0.5906 0.6000 92,332 -0.07(-9.77%)
Oct 06, 2023 0.6500 0.6650 0.6300 0.6650 39,656 -0.00(-0.15%)
Oct 05, 2023 0.6010 0.7080 0.6010 0.6660 101,676 +0.07(+10.82%)
Oct 04, 2023 0.5900 0.6110 0.5854 0.6010 169,455 +0.01(+1.20%)
Oct 03, 2023 0.6300 0.6300 0.5836 0.5939 149,700 -0.02(-2.64%)
Oct 02, 2023 0.6200 0.6300 0.5930 0.6100 48,990 +0.00(+0.00%)
Sep 29, 2023 0.6400 0.6578 0.6100 0.6100 154,047 -0.00(-0.75%)
Sep 28, 2023 0.6200 0.6303 0.6100 0.6146 37,835 +0.00(+0.75%)
Sep 27, 2023 0.6200 0.6363 0.6075 0.6100 62,598 -0.00(-0.70%)
Sep 26, 2023 0.6250 0.6437 0.6013 0.6143 105,798 -0.03(-4.57%)
Sep 25, 2023 0.6579 0.6800 0.6437 0.6437 115,510 -0.02(-3.04%)
Sep 22, 2023 0.6750 0.6989 0.6500 0.6639 146,354 -0.02(-2.51%)
Sep 21, 2023 0.7285 0.7609 0.6600 0.6810 106,493 -0.04(-5.55%)
Sep 20, 2023 0.7318 0.7546 0.7011 0.7210 79,113 -0.04(-5.34%)
Sep 19, 2023 0.7689 0.7689 0.7300 0.7617 106,776 +0.00(+0.14%)
Sep 18, 2023 0.7800 0.7800 0.7000 0.7606 147,101 -0.02(-2.61%)
Sep 15, 2023 0.7500 0.8098 0.7462 0.7810 328,691 +0.03(+4.13%)
Sep 14, 2023 0.6800 0.7600 0.6800 0.7500 649,502 +0.08(+11.28%)
Sep 13, 2023 0.6400 0.6780 0.6400 0.6740 102,991 +0.04(+6.48%)
Sep 12, 2023 0.6800 0.6800 0.6300 0.6330 291,708 -0.02(-2.76%)
Sep 11, 2023 0.6500 0.6900 0.6457 0.6510 129,823 +0.01(+0.84%)
Sep 08, 2023 0.6300 0.6570 0.6219 0.6456 190,477 +0.03(+4.13%)
Sep 07, 2023 0.6700 0.6800 0.6200 0.6200 564,369 -0.04(-5.50%)
Sep 06, 2023 0.6457 0.7115 0.6457 0.6561 399,571 -0.00(-0.59%)
Sep 05, 2023 0.6200 0.7187 0.6070 0.6600 492,333 +0.03(+4.76%)
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.