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

Quantum Corp (NQ: QMCO )

0.5165 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 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%)
Jul 01, 2022 1.420 1.475 1.370 1.400 390,142 -0.02(-1.41%)
Jun 30, 2022 1.440 1.455 1.360 1.420 518,177 -0.02(-1.39%)
Jun 29, 2022 1.570 1.580 1.430 1.440 505,590 -0.12(-7.69%)
Jun 28, 2022 1.640 1.750 1.560 1.560 320,011 -0.06(-3.70%)
Jun 27, 2022 1.680 1.710 1.590 1.620 554,639 -0.06(-3.57%)
Jun 24, 2022 1.680 1.840 1.670 1.680 9,978,610 +0.02(+1.20%)
Jun 23, 2022 1.570 1.680 1.550 1.660 468,461 +0.09(+5.73%)
Jun 22, 2022 1.550 1.650 1.550 1.570 418,573 +0.02(+1.29%)
Jun 21, 2022 1.600 1.610 1.550 1.550 535,388 -0.02(-1.27%)
Jun 17, 2022 1.570 1.630 1.510 1.570 613,809 +0.01(+0.64%)
Jun 16, 2022 1.640 1.690 1.540 1.560 502,388 -0.15(-8.77%)
Jun 15, 2022 1.740 1.750 1.660 1.710 395,749 +0.02(+1.18%)
Jun 14, 2022 1.820 1.820 1.670 1.690 318,705 -0.15(-8.15%)
Jun 13, 2022 1.820 1.880 1.745 1.840 396,259 -0.05(-2.65%)
Jun 10, 2022 2.060 2.135 1.815 1.890 672,879 -0.22(-10.43%)
Jun 09, 2022 2.200 2.200 1.950 2.110 706,656 -0.06(-2.76%)
Jun 08, 2022 2.170 2.220 2.100 2.170 387,418 +0.00(+0.00%)
Jun 07, 2022 2.040 2.240 2.025 2.170 730,076 +0.13(+6.37%)
Jun 06, 2022 2.050 2.150 2.010 2.040 1,034,078 +0.01(+0.49%)
Jun 03, 2022 2.010 2.105 1.990 2.030 346,421 -0.02(-0.98%)
Jun 02, 2022 1.860 2.060 1.850 2.050 345,439 +0.16(+8.47%)
Jun 01, 2022 1.930 1.940 1.850 1.890 359,128 -0.02(-1.05%)
May 31, 2022 1.850 1.930 1.840 1.910 289,669 +0.06(+3.24%)
May 27, 2022 1.770 1.910 1.755 1.850 375,961 +0.11(+6.32%)
May 26, 2022 1.690 1.770 1.660 1.740 372,636 +0.05(+2.96%)
May 25, 2022 1.630 1.710 1.605 1.690 302,490 +0.03(+1.81%)
May 24, 2022 1.680 1.705 1.600 1.660 461,878 -0.03(-1.78%)
May 23, 2022 1.750 1.780 1.670 1.690 457,944 -0.04(-2.31%)
May 20, 2022 1.840 1.840 1.670 1.730 340,965 -0.07(-3.89%)
May 19, 2022 1.810 1.870 1.750 1.800 561,843 +0.00(+0.00%)
May 18, 2022 1.780 1.880 1.780 1.800 546,712 +0.03(+1.69%)
May 17, 2022 1.670 1.800 1.655 1.770 447,371 +0.14(+8.59%)
May 16, 2022 1.680 1.750 1.630 1.630 390,004 -0.03(-1.81%)
May 13, 2022 1.600 1.695 1.595 1.660 936,234 +0.10(+6.41%)
May 12, 2022 1.550 1.605 1.500 1.560 673,988 +0.00(+0.00%)
May 11, 2022 1.730 1.780 1.560 1.560 587,623 -0.16(-9.30%)
May 10, 2022 1.730 1.765 1.680 1.720 427,166 +0.01(+0.58%)
May 09, 2022 1.760 1.770 1.700 1.710 461,713 -0.06(-3.39%)
May 06, 2022 1.820 1.830 1.750 1.770 378,507 -0.05(-2.75%)
May 05, 2022 1.930 1.940 1.800 1.820 497,075 -0.13(-6.67%)
May 04, 2022 1.950 1.970 1.845 1.950 577,458 +0.04(+2.09%)
May 03, 2022 1.910 1.990 1.860 1.910 383,739 +0.03(+1.60%)
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.