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

Quantum Corp (NQ: QMCO )

0.4000 -0.0336 (-7.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jun 30, 2023 1.140 1.150 1.060 1.080 120,692 -0.04(-3.57%)
Jun 29, 2023 1.150 1.150 1.080 1.120 179,622 +0.01(+0.90%)
Jun 28, 2023 1.050 1.130 1.050 1.110 635,926 +0.07(+6.73%)
Jun 27, 2023 1.040 1.080 1.030 1.040 96,744 +0.01(+0.97%)
Jun 26, 2023 1.090 1.120 0.9700 1.030 564,298 -0.05(-4.63%)
Jun 23, 2023 1.080 1.097 1.050 1.080 152,220 +0.01(+0.93%)
Jun 22, 2023 1.150 1.150 1.060 1.070 217,796 -0.08(-6.96%)
Jun 21, 2023 1.150 1.150 1.110 1.150 140,895 -0.01(-0.86%)
Jun 20, 2023 1.140 1.190 1.090 1.160 338,734 +0.03(+2.65%)
Jun 16, 2023 1.070 1.130 1.060 1.130 422,251 +0.06(+5.61%)
Jun 15, 2023 1.040 1.090 1.010 1.070 333,501 +0.12(+12.63%)
May 08, 2023 0.9500 0.9599 0.9305 0.9500 59,861 +0.00(+0.00%)
May 05, 2023 0.9500 0.9820 0.9300 0.9500 74,964 -0.00(-0.21%)
May 04, 2023 0.9224 0.9760 0.9200 0.9520 57,244 +0.01(+1.28%)
May 03, 2023 0.9503 0.9910 0.9400 0.9400 48,615 -0.01(-1.46%)
May 02, 2023 0.9500 0.9900 0.9400 0.9539 154,316 -0.01(-1.15%)
May 01, 2023 0.9600 0.9962 0.9600 0.9650 24,958 -0.02(-1.53%)
Apr 28, 2023 0.9980 0.9980 0.9650 0.9800 29,440 +0.02(+2.07%)
Apr 27, 2023 0.9501 0.9900 0.9500 0.9601 38,828 -0.00(-0.43%)
Apr 26, 2023 0.9800 0.9801 0.9500 0.9642 223,254 -0.02(-1.61%)
Apr 25, 2023 0.9650 0.9800 0.9650 0.9800 86,525 +0.01(+1.54%)
Apr 24, 2023 0.9900 1.010 0.9600 0.9651 49,459 -0.01(-1.02%)
Apr 21, 2023 0.9800 1.000 0.9500 0.9750 175,593 -0.01(-1.16%)
Apr 20, 2023 0.9968 0.9998 0.9750 0.9864 74,528 -0.01(-1.36%)
Apr 19, 2023 1.030 1.060 1.000 1.000 88,178 -0.02(-1.96%)
Apr 18, 2023 0.9800 1.080 0.9701 1.020 192,644 +0.03(+3.02%)
Apr 17, 2023 0.9700 1.040 0.9700 0.9901 67,428 +0.02(+2.07%)
Apr 14, 2023 1.020 1.040 0.9518 0.9700 179,099 -0.06(-5.83%)
Apr 13, 2023 1.000 1.050 0.9717 1.030 129,909 +0.03(+3.00%)
Apr 12, 2023 1.050 1.055 1.000 1.000 121,862 -0.04(-3.85%)
Apr 11, 2023 1.040 1.080 1.010 1.040 100,936 -0.01(-0.95%)
Apr 10, 2023 1.050 1.080 1.000 1.050 102,917 +0.04(+3.96%)
Apr 06, 2023 1.000 1.090 0.9800 1.010 136,372 -0.01(-0.98%)
Apr 05, 2023 1.040 1.100 0.9897 1.020 142,120 -0.01(-0.97%)
Apr 04, 2023 1.050 1.099 0.9901 1.030 155,339 -0.06(-5.50%)
Apr 03, 2023 1.140 1.150 1.060 1.090 105,553 -0.06(-5.22%)
Mar 31, 2023 1.050 1.160 1.031 1.150 146,643 +0.10(+9.52%)
Mar 30, 2023 1.020 1.090 1.010 1.050 70,008 +0.03(+2.94%)
Mar 29, 2023 1.000 1.000 1.000 1.020 73,228 +0.02(+2.00%)
Mar 28, 2023 1.000 1.010 0.9711 1.000 104,879 +0.01(+0.50%)
Mar 27, 2023 1.000 1.020 0.9750 0.9950 63,844 +0.02(+1.53%)
Mar 24, 2023 1.000 1.030 0.9730 0.9800 84,984 -0.02(-2.00%)
Mar 23, 2023 1.000 1.030 0.9900 1.000 106,355 +0.00(+0.30%)
Mar 22, 2023 0.9900 1.030 0.9730 0.9970 100,724 +0.01(+0.50%)
Mar 21, 2023 1.020 1.050 0.9900 0.9920 401,654 +0.00(+0.08%)
Mar 20, 2023 0.9000 1.010 0.9000 0.9912 149,432 +0.13(+14.72%)
Mar 17, 2023 1.000 1.010 0.8640 0.8640 543,858 -0.11(-11.38%)
Mar 16, 2023 0.9900 1.020 0.9430 0.9750 64,818 +0.02(+2.62%)
Mar 15, 2023 0.9600 1.000 0.9282 0.9501 141,438 +0.00(+0.01%)
Mar 14, 2023 0.9000 0.9985 0.9000 0.9500 240,190 +0.06(+6.73%)
Mar 13, 2023 0.9890 1.100 0.8860 0.8901 318,971 -0.10(-10.00%)
Mar 10, 2023 1.090 1.130 0.9804 0.9890 355,102 -0.08(-7.57%)
Mar 09, 2023 1.030 1.110 1.030 1.070 142,777 +0.05(+4.90%)
Mar 08, 2023 1.100 1.100 1.020 1.020 172,246 -0.06(-5.56%)
Mar 07, 2023 1.080 1.095 1.070 1.080 74,311 -0.01(-0.92%)
Mar 06, 2023 1.090 1.090 1.040 1.090 233,788 +0.03(+2.83%)
Mar 03, 2023 1.140 1.180 1.060 1.060 116,272 -0.09(-7.83%)
Mar 02, 2023 1.110 1.150 1.100 1.150 946,476 +0.01(+0.88%)
Mar 01, 2023 1.150 1.170 1.131 1.140 68,893 +0.01(+0.88%)
Feb 28, 2023 1.130 1.150 1.130 1.130 80,608 +0.01(+0.89%)
Feb 27, 2023 1.220 1.226 1.110 1.120 163,362 -0.05(-4.27%)
Feb 24, 2023 1.250 1.280 1.170 1.170 125,674 -0.09(-7.14%)
Feb 23, 2023 1.250 1.280 1.240 1.260 63,202 +0.02(+1.61%)
Feb 22, 2023 1.290 1.298 1.230 1.240 157,708 -0.06(-4.62%)
Feb 21, 2023 1.380 1.440 1.290 1.300 215,390 -0.09(-6.47%)
Feb 17, 2023 1.420 1.470 1.370 1.390 75,585 -0.03(-2.11%)
Feb 16, 2023 1.470 1.490 1.400 1.420 120,369 -0.05(-3.40%)
Feb 15, 2023 1.500 1.500 1.410 1.470 161,119 -0.03(-2.00%)
Feb 14, 2023 1.500 1.510 1.471 1.500 75,062 +0.00(+0.00%)
Feb 13, 2023 1.500 1.500 1.470 1.500 93,220 +0.00(+0.00%)
Feb 10, 2023 1.490 1.550 1.462 1.500 214,054 +0.04(+2.74%)
Feb 09, 2023 1.490 1.530 1.440 1.460 97,463 +0.00(+0.00%)
Feb 08, 2023 1.550 1.560 1.450 1.460 1,186,879 -0.09(-5.81%)
Feb 07, 2023 1.620 1.623 1.530 1.550 89,030 -0.10(-6.06%)
Feb 06, 2023 1.680 1.720 1.500 1.650 516,990 -0.02(-1.20%)
Feb 03, 2023 1.830 1.841 1.570 1.670 575,812 -0.13(-7.22%)
Feb 02, 2023 1.820 1.870 1.770 1.800 255,382 -0.04(-2.17%)
Feb 01, 2023 1.750 1.900 1.750 1.840 581,573 +0.05(+2.79%)
Jan 31, 2023 1.830 2.000 1.700 1.790 145,687 -0.02(-1.10%)
Jan 30, 2023 1.680 1.870 1.660 1.810 394,059 +0.13(+7.74%)
Jan 27, 2023 1.560 1.700 1.560 1.680 196,567 +0.09(+5.66%)
Jan 26, 2023 1.580 1.620 1.550 1.590 32,460 +0.02(+1.27%)
Jan 25, 2023 1.590 1.610 1.530 1.570 64,079 -0.07(-4.27%)
Jan 24, 2023 1.630 1.640 1.600 1.640 155,099 +0.00(+0.00%)
Jan 23, 2023 1.650 1.650 1.590 1.640 154,341 +0.02(+1.23%)
Jan 20, 2023 1.600 1.650 1.580 1.620 79,601 +0.01(+0.62%)
Jan 19, 2023 1.610 1.640 1.550 1.610 81,559 -0.01(-0.62%)
Jan 18, 2023 1.550 1.650 1.540 1.620 145,654 +0.04(+2.53%)
Jan 17, 2023 1.570 1.588 1.570 1.580 61,857 +0.00(+0.00%)
Jan 13, 2023 1.430 1.600 1.430 1.580 191,012 +0.11(+7.48%)
Jan 12, 2023 1.490 1.500 1.430 1.470 56,061 -0.01(-0.68%)
Jan 11, 2023 1.430 1.510 1.361 1.480 176,393 +0.08(+5.71%)
Jan 10, 2023 1.250 1.400 1.200 1.400 180,430 +0.20(+16.67%)
Jan 09, 2023 1.230 1.260 1.200 1.200 256,144 -0.02(-1.64%)
Jan 06, 2023 1.180 1.230 1.180 1.220 83,457 +0.03(+2.52%)
Jan 05, 2023 1.180 1.230 1.140 1.190 52,406 -0.04(-3.25%)
Jan 04, 2023 1.140 1.240 1.140 1.230 89,672 +0.05(+4.24%)
Jan 03, 2023 1.080 1.210 1.080 1.180 67,538 +0.09(+8.26%)
Dec 30, 2022 1.050 1.110 1.050 1.090 379,289 +0.02(+1.87%)
Dec 29, 2022 1.040 1.080 1.030 1.070 274,309 +0.03(+2.88%)
Dec 28, 2022 1.070 1.090 1.030 1.040 97,073 -0.03(-2.80%)
Dec 27, 2022 1.170 1.180 1.041 1.070 166,900 -0.07(-6.14%)
Dec 23, 2022 1.090 1.180 1.080 1.140 125,327 +0.06(+5.56%)
Dec 22, 2022 1.080 1.100 1.030 1.080 374,007 -0.01(-0.92%)
Dec 21, 2022 1.060 1.120 1.060 1.090 226,778 +0.02(+1.87%)
Dec 20, 2022 1.060 1.170 1.060 1.070 156,082 +0.00(+0.00%)
Dec 19, 2022 1.070 1.100 1.005 1.070 1,278,532 +0.00(+0.00%)
Dec 16, 2022 1.120 1.135 1.025 1.070 123,424 -0.07(-6.14%)
Dec 15, 2022 1.160 1.180 1.130 1.140 103,500 -0.02(-1.72%)
Dec 14, 2022 1.130 1.206 1.130 1.160 174,131 +0.04(+3.57%)
Dec 13, 2022 1.050 1.160 1.000 1.120 894,170 +0.08(+7.69%)
Dec 12, 2022 1.100 1.120 1.030 1.040 613,757 -0.06(-5.45%)
Dec 09, 2022 1.080 1.130 1.080 1.100 133,155 +0.01(+0.92%)
Dec 08, 2022 1.120 1.140 1.080 1.090 223,941 -0.01(-0.91%)
Dec 07, 2022 1.200 1.200 1.080 1.100 489,437 -0.06(-5.17%)
Dec 06, 2022 1.230 1.230 1.155 1.160 113,589 -0.07(-5.69%)
Dec 05, 2022 1.260 1.300 1.230 1.230 41,440 -0.04(-3.15%)
Dec 02, 2022 1.170 1.320 1.170 1.270 261,170 +0.04(+3.25%)
Dec 01, 2022 1.290 1.300 1.190 1.230 1,038,744 -0.04(-3.15%)
Nov 30, 2022 1.250 1.280 1.200 1.270 182,706 +0.03(+2.42%)
Nov 29, 2022 1.270 1.310 1.230 1.240 130,655 -0.05(-3.88%)
Nov 28, 2022 1.410 1.430 1.270 1.290 77,213 -0.12(-8.51%)
Nov 25, 2022 1.350 1.440 1.280 1.410 245,609 +0.05(+3.68%)
Nov 23, 2022 1.420 1.420 1.340 1.360 50,020 -0.05(-3.55%)
Nov 22, 2022 1.350 1.450 1.305 1.410 263,309 +0.06(+4.44%)
Nov 21, 2022 1.340 1.380 1.293 1.350 171,217 -0.04(-2.88%)
Nov 18, 2022 1.420 1.433 1.380 1.390 245,082 -0.03(-2.11%)
Nov 17, 2022 1.450 1.450 1.360 1.420 48,481 -0.03(-2.07%)
Nov 16, 2022 1.440 1.490 1.350 1.450 514,704 +0.01(+0.69%)
Nov 15, 2022 1.410 1.465 1.390 1.440 204,876 +0.05(+3.60%)
Nov 14, 2022 1.360 1.403 1.340 1.390 81,251 +0.04(+2.96%)
Nov 11, 2022 1.360 1.420 1.350 1.350 120,471 +0.00(+0.00%)
Nov 10, 2022 1.350 1.360 1.340 1.350 69,078 +0.04(+3.05%)
Nov 09, 2022 1.300 1.360 1.265 1.310 351,232 +0.01(+0.77%)
Nov 08, 2022 1.290 1.390 1.290 1.300 115,306 -0.07(-5.11%)
Nov 07, 2022 1.370 1.400 1.330 1.370 181,688 +0.01(+0.74%)
Nov 04, 2022 1.280 1.370 1.249 1.360 180,301 +0.08(+6.25%)
Nov 03, 2022 1.300 1.330 1.220 1.280 314,121 -0.06(-4.48%)
Nov 02, 2022 1.390 1.430 1.330 1.340 70,635 -0.08(-5.63%)
Nov 01, 2022 1.410 1.440 1.370 1.420 49,389 +0.01(+0.71%)
Oct 31, 2022 1.370 1.430 1.340 1.410 64,090 +0.05(+3.68%)
Oct 28, 2022 1.340 1.370 1.310 1.360 30,339 +0.03(+2.26%)
Oct 27, 2022 1.360 1.400 1.300 1.330 82,371 -0.04(-2.92%)
Oct 26, 2022 1.250 1.390 1.250 1.370 93,004 +0.10(+7.87%)
Oct 25, 2022 1.080 1.300 1.080 1.270 253,414 +0.17(+15.45%)
Oct 24, 2022 1.140 1.140 1.090 1.100 93,149 -0.05(-4.35%)
Oct 21, 2022 1.140 1.150 1.120 1.150 78,076 -0.01(-0.86%)
Oct 20, 2022 1.150 1.185 1.110 1.160 169,951 +0.00(+0.00%)
Oct 19, 2022 1.150 1.170 1.080 1.160 233,502 +0.03(+2.65%)
Oct 18, 2022 1.140 1.170 1.130 1.130 90,215 +0.00(+0.00%)
Oct 17, 2022 1.140 1.180 1.120 1.130 110,769 +0.01(+0.89%)
Oct 14, 2022 1.150 1.150 1.110 1.120 72,552 -0.01(-0.88%)
Oct 13, 2022 1.110 1.144 1.070 1.130 103,603 +0.02(+1.80%)
Oct 12, 2022 1.090 1.150 1.080 1.110 188,759 -0.04(-3.48%)
Oct 11, 2022 1.140 1.165 1.120 1.150 187,570 -0.01(-0.86%)
Oct 10, 2022 1.180 1.210 1.150 1.160 105,723 -0.03(-2.52%)
Oct 07, 2022 1.310 1.310 1.170 1.190 106,272 -0.11(-8.46%)
Oct 06, 2022 1.270 1.315 1.270 1.300 32,073 +0.03(+2.36%)
Oct 05, 2022 1.280 1.280 1.240 1.270 122,286 -0.02(-1.55%)
Oct 04, 2022 1.280 1.320 1.260 1.290 111,610 +0.06(+4.88%)
Oct 03, 2022 1.090 1.250 1.090 1.230 184,693 +0.15(+13.89%)
Sep 30, 2022 1.130 1.150 1.080 1.080 582,029 -0.04(-3.57%)
Sep 29, 2022 1.130 1.140 1.080 1.120 692,752 +0.00(+0.00%)
Sep 28, 2022 1.110 1.170 1.110 1.120 478,745 +0.00(+0.00%)
Sep 27, 2022 1.220 1.240 1.080 1.120 392,976 -0.08(-6.67%)
Sep 26, 2022 1.220 1.290 1.200 1.200 121,886 -0.06(-4.76%)
Sep 23, 2022 1.320 1.330 1.230 1.260 179,401 -0.08(-5.97%)
Sep 22, 2022 1.360 1.380 1.330 1.340 518,192 -0.03(-2.19%)
Sep 21, 2022 1.420 1.450 1.350 1.370 172,159 -0.04(-2.84%)
Sep 20, 2022 1.440 1.480 1.410 1.410 322,679 -0.06(-4.08%)
Sep 19, 2022 1.450 1.540 1.450 1.470 265,993 +0.00(+0.00%)
Sep 16, 2022 1.470 1.480 1.420 1.470 1,792,401 +0.02(+1.38%)
Sep 15, 2022 1.600 1.600 1.425 1.450 332,654 -0.11(-7.05%)
Sep 14, 2022 1.670 1.670 1.545 1.560 183,649 -0.10(-6.02%)
Sep 13, 2022 1.690 1.720 1.620 1.660 136,014 -0.07(-4.05%)
Sep 12, 2022 1.710 1.760 1.670 1.730 182,683 +0.02(+1.17%)
Sep 09, 2022 1.580 1.720 1.580 1.710 304,867 +0.16(+10.32%)
Sep 08, 2022 1.450 1.600 1.450 1.550 465,058 +0.08(+5.44%)
Sep 07, 2022 1.490 1.490 1.400 1.470 153,618 +0.00(+0.00%)
Sep 06, 2022 1.510 1.560 1.450 1.470 353,356 -0.03(-2.00%)
Sep 02, 2022 1.570 1.600 1.490 1.500 251,104 -0.07(-4.46%)
Sep 01, 2022 1.570 1.570 1.500 1.570 366,597 +0.00(+0.00%)
Aug 31, 2022 1.610 1.630 1.551 1.570 174,177 -0.04(-2.48%)
Aug 30, 2022 1.610 1.620 1.580 1.610 103,111 +0.03(+1.90%)
Aug 29, 2022 1.620 1.640 1.560 1.580 246,606 -0.07(-4.24%)
Aug 26, 2022 1.710 1.725 1.625 1.650 262,554 -0.04(-2.37%)
Aug 25, 2022 1.680 1.730 1.670 1.690 992,758 +0.00(+0.00%)
Aug 24, 2022 1.710 1.730 1.680 1.690 481,938 -0.01(-0.59%)
Aug 23, 2022 1.730 1.740 1.690 1.700 128,212 -0.03(-1.73%)
Aug 22, 2022 1.750 1.765 1.690 1.730 192,697 -0.06(-3.35%)
Aug 19, 2022 1.760 1.800 1.750 1.790 204,415 -0.05(-2.72%)
Aug 18, 2022 1.790 1.840 1.770 1.840 110,561 +0.02(+1.10%)
Aug 17, 2022 1.770 1.830 1.731 1.820 157,601 +0.03(+1.68%)
Aug 16, 2022 1.700 1.800 1.660 1.790 462,708 +0.03(+1.70%)
Aug 15, 2022 1.800 1.825 1.740 1.760 2,607,998 +0.02(+1.15%)
Aug 12, 2022 1.840 1.900 1.720 1.740 416,346 -0.08(-4.40%)
Aug 11, 2022 1.850 1.910 1.810 1.820 144,965 -0.02(-1.09%)
Aug 10, 2022 1.850 1.895 1.830 1.840 93,905 +0.00(+0.00%)
Aug 09, 2022 1.920 1.960 1.840 1.840 222,084 -0.11(-5.64%)
Aug 08, 2022 1.890 1.970 1.860 1.950 320,094 +0.10(+5.41%)
Aug 05, 2022 1.870 1.920 1.700 1.850 1,402,204 -0.09(-4.64%)
Aug 04, 2022 1.930 1.960 1.900 1.940 182,640 +0.01(+0.52%)
Aug 03, 2022 1.840 1.949 1.820 1.930 125,587 +0.09(+4.89%)
Aug 02, 2022 1.770 1.865 1.770 1.840 170,507 +0.01(+0.55%)
Aug 01, 2022 1.810 1.890 1.770 1.830 145,914 -0.02(-1.08%)
Jul 29, 2022 1.790 1.875 1.790 1.850 158,500 +0.07(+3.93%)
Jul 28, 2022 1.800 1.850 1.760 1.780 127,884 +0.00(+0.00%)
Jul 27, 2022 1.730 1.790 1.710 1.780 119,195 +0.06(+3.49%)
Jul 26, 2022 1.680 1.746 1.670 1.720 141,764 -0.04(-2.27%)
Jul 25, 2022 1.880 1.880 1.715 1.760 177,987 -0.09(-4.86%)
Jul 22, 2022 1.920 1.940 1.830 1.850 141,776 -0.08(-4.15%)
Jul 21, 2022 1.890 1.940 1.850 1.930 412,083 +0.04(+2.12%)
Jul 20, 2022 1.770 1.900 1.750 1.890 624,130 +0.11(+6.18%)
Jul 19, 2022 1.660 1.790 1.660 1.780 519,865 +0.15(+9.20%)
Jul 18, 2022 1.480 1.645 1.480 1.630 344,262 +0.16(+10.88%)
Jul 15, 2022 1.430 1.470 1.410 1.470 293,390 +0.03(+2.08%)
Jul 14, 2022 1.400 1.450 1.370 1.440 100,604 +0.02(+1.41%)
Jul 13, 2022 1.390 1.440 1.340 1.420 255,864 +0.03(+2.16%)
Jul 12, 2022 1.400 1.440 1.380 1.390 227,383 -0.04(-2.80%)
Jul 11, 2022 1.490 1.490 1.420 1.430 154,715 -0.08(-5.30%)
Jul 08, 2022 1.490 1.510 1.440 1.510 238,363 +0.04(+2.72%)
Jul 07, 2022 1.460 1.515 1.420 1.470 343,968 +0.02(+1.38%)
Jul 06, 2022 1.450 1.490 1.430 1.450 242,722 +0.02(+1.40%)
Jul 05, 2022 1.490 1.520 1.370 1.430 582,525 +0.03(+2.14%)
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.