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 (%)
Feb 29, 2024 0.4800 0.5200 0.4800 0.4828 140,965 -0.01(-1.47%)
Feb 28, 2024 0.5200 0.5400 0.4680 0.4900 451,108 -0.01(-2.02%)
Feb 27, 2024 0.5100 0.5500 0.4900 0.5001 428,779 -0.01(-1.75%)
Feb 26, 2024 0.4400 0.5499 0.4331 0.5090 816,662 +0.08(+19.06%)
Feb 23, 2024 0.4374 0.4576 0.4000 0.4275 208,709 +0.00(+0.99%)
Feb 22, 2024 0.4200 0.4722 0.4200 0.4233 356,137 +0.00(+0.62%)
Feb 21, 2024 0.4716 0.4739 0.4051 0.4207 452,563 -0.06(-12.17%)
Feb 20, 2024 0.5700 0.5999 0.4615 0.4790 1,136,077 -0.02(-4.20%)
Feb 16, 2024 0.5300 0.6000 0.5000 0.5000 979,412 +0.01(+2.02%)
Feb 15, 2024 0.7200 0.7200 0.4655 0.4901 2,426,844 -0.19(-28.15%)
Feb 14, 2024 0.4900 0.8999 0.4700 0.6821 9,925,449 +0.20(+40.23%)
Feb 13, 2024 0.4933 0.5000 0.4785 0.4864 282,389 +0.01(+1.65%)
Feb 12, 2024 0.4610 0.4888 0.4301 0.4785 452,503 +0.03(+7.53%)
Feb 09, 2024 0.4000 0.4552 0.3910 0.4450 234,743 +0.04(+11.25%)
Feb 08, 2024 0.3800 0.4029 0.3735 0.4000 78,067 +0.03(+7.18%)
Feb 07, 2024 0.4100 0.4100 0.3520 0.3732 129,312 -0.01(-2.33%)
Feb 06, 2024 0.3900 0.3900 0.3538 0.3821 51,038 +0.00(+0.37%)
Feb 05, 2024 0.4000 0.4090 0.3800 0.3807 92,625 -0.01(-2.38%)
Feb 02, 2024 0.4000 0.4226 0.3900 0.3900 138,563 -0.01(-1.27%)
Feb 01, 2024 0.3887 0.4000 0.3681 0.3950 157,546 +0.01(+2.57%)
Jan 31, 2024 0.3765 0.4095 0.3700 0.3851 150,875 +0.00(+0.73%)
Jan 30, 2024 0.4004 0.4004 0.3517 0.3823 237,182 -0.03(-7.39%)
Jan 29, 2024 0.3787 0.4300 0.3700 0.4128 361,972 +0.06(+15.60%)
Jan 26, 2024 0.3500 0.3736 0.3500 0.3571 271,010 +0.01(+1.65%)
Jan 25, 2024 0.3300 0.3554 0.3300 0.3513 82,789 -0.00(-1.18%)
Jan 24, 2024 0.3488 0.3638 0.3314 0.3555 309,130 +0.01(+4.25%)
Jan 23, 2024 0.3500 0.3530 0.3201 0.3410 194,557 -0.00(-0.03%)
Jan 22, 2024 0.3000 0.3595 0.2960 0.3411 407,459 +0.04(+13.70%)
Jan 19, 2024 0.2938 0.3000 0.2774 0.3000 149,721 +0.01(+3.45%)
Jan 18, 2024 0.2643 0.2900 0.2634 0.2900 154,314 +0.03(+9.72%)
Jan 17, 2024 0.2660 0.2810 0.2631 0.2643 269,558 -0.02(-5.61%)
Jan 16, 2024 0.3016 0.3016 0.2800 0.2800 183,297 -0.00(-0.96%)
Jan 12, 2024 0.2880 0.2999 0.2820 0.2827 81,603 +0.00(+0.96%)
Jan 11, 2024 0.2920 0.2999 0.2800 0.2800 149,358 -0.01(-3.78%)
Jan 10, 2024 0.3000 0.3099 0.2858 0.2910 199,151 -0.01(-3.00%)
Jan 09, 2024 0.3090 0.3123 0.3000 0.3000 126,172 -0.01(-3.51%)
Jan 08, 2024 0.3137 0.3200 0.3050 0.3109 112,461 -0.01(-2.54%)
Jan 05, 2024 0.3131 0.3219 0.3053 0.3190 93,806 +0.01(+1.88%)
Jan 04, 2024 0.3200 0.3300 0.3100 0.3131 128,824 -0.01(-2.16%)
Jan 03, 2024 0.3425 0.3597 0.3199 0.3200 176,327 -0.02(-5.52%)
Jan 02, 2024 0.3500 0.3640 0.3305 0.3387 87,367 -0.01(-2.95%)
Dec 29, 2023 0.3300 0.3499 0.3251 0.3490 233,215 +0.02(+5.76%)
Dec 28, 2023 0.3300 0.3596 0.3269 0.3300 505,882 -0.01(-2.94%)
Dec 27, 2023 0.3610 0.3613 0.3300 0.3400 244,209 -0.01(-3.68%)
Dec 26, 2023 0.3520 0.3700 0.3520 0.3530 135,191 -0.00(-0.95%)
Dec 22, 2023 0.3900 0.3900 0.3520 0.3564 187,386 -0.01(-3.15%)
Dec 21, 2023 0.3500 0.3680 0.3349 0.3680 662,463 +0.05(+14.61%)
Dec 20, 2023 0.3200 0.3530 0.3066 0.3211 247,427 +0.00(+0.34%)
Dec 19, 2023 0.3900 0.3910 0.3100 0.3200 741,481 -0.05(-14.14%)
Dec 18, 2023 0.3077 0.3900 0.2900 0.3727 934,463 +0.08(+28.52%)
Dec 15, 2023 0.3600 0.3695 0.2713 0.2900 735,429 -0.06(-17.14%)
Dec 14, 2023 0.2900 0.3700 0.2900 0.3500 957,782 +0.07(+25.40%)
Dec 13, 2023 0.2600 0.2896 0.2504 0.2791 474,381 +0.04(+14.86%)
Dec 12, 2023 0.2634 0.2634 0.2400 0.2430 249,358 -0.01(-4.33%)
Dec 11, 2023 0.2587 0.2661 0.2400 0.2540 265,707 +0.00(+0.08%)
Dec 08, 2023 0.2623 0.2646 0.2450 0.2538 474,561 -0.01(-2.38%)
Dec 07, 2023 0.2800 0.2824 0.2400 0.2600 822,528 +0.00(+0.39%)
Dec 06, 2023 0.2753 0.2753 0.2400 0.2590 1,003,607 -0.01(-2.63%)
Dec 05, 2023 0.2950 0.2950 0.2650 0.2660 345,956 -0.01(-5.00%)
Dec 04, 2023 0.2900 0.3000 0.2770 0.2800 617,856 -0.01(-3.45%)
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.