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

Quantum Corp (NQ: QMCO )

0.5450 +0.0285 (+5.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Sep 30, 2021 5.230 5.270 5.160 5.180 145,675 -0.04(-0.77%)
Sep 29, 2021 5.330 5.340 5.160 5.220 225,537 -0.09(-1.69%)
Sep 28, 2021 5.420 5.420 5.250 5.310 145,768 -0.13(-2.39%)
Sep 27, 2021 5.250 5.500 5.250 5.440 171,962 +0.18(+3.42%)
Sep 24, 2021 5.230 5.310 5.200 5.260 161,938 -0.01(-0.19%)
Sep 23, 2021 5.280 5.376 5.255 5.270 162,544 -0.02(-0.38%)
Sep 22, 2021 5.170 5.375 5.122 5.290 333,500 +0.17(+3.32%)
Sep 21, 2021 5.080 5.215 5.010 5.120 364,988 +0.06(+1.19%)
Sep 20, 2021 5.230 5.300 5.030 5.060 284,745 -0.28(-5.24%)
Sep 17, 2021 5.180 5.400 4.980 5.340 957,594 +0.18(+3.49%)
Sep 16, 2021 5.110 5.230 4.960 5.160 324,430 +0.02(+0.39%)
Sep 15, 2021 5.040 5.160 4.960 5.140 264,808 +0.07(+1.38%)
Sep 14, 2021 5.320 5.320 5.050 5.070 223,445 -0.25(-4.70%)
Sep 13, 2021 5.242 5.385 5.190 5.320 193,726 +0.06(+1.14%)
Sep 10, 2021 5.470 5.505 5.250 5.260 410,544 -0.20(-3.66%)
Sep 09, 2021 5.520 5.640 5.450 5.460 237,246 -0.05(-0.91%)
Sep 08, 2021 5.680 5.720 5.460 5.510 384,109 -0.21(-3.59%)
Sep 07, 2021 5.940 5.950 5.590 5.715 263,980 -0.23(-3.79%)
Sep 03, 2021 6.000 6.050 5.910 5.940 137,373 -0.07(-1.16%)
Sep 02, 2021 6.110 6.130 5.960 6.010 199,056 -0.10(-1.64%)
Sep 01, 2021 6.230 6.260 6.070 6.110 240,483 -0.13(-2.08%)
Aug 31, 2021 6.110 6.350 6.110 6.240 207,015 +0.13(+2.13%)
Aug 30, 2021 6.120 6.165 6.050 6.110 177,032 +0.02(+0.33%)
Aug 27, 2021 5.750 6.180 5.750 6.090 232,106 +0.31(+5.36%)
Aug 26, 2021 5.660 5.900 5.660 5.780 165,883 +0.13(+2.30%)
Aug 25, 2021 5.590 5.750 5.560 5.650 200,423 +0.04(+0.71%)
Aug 24, 2021 5.630 5.660 5.555 5.610 194,344 -0.07(-1.23%)
Aug 23, 2021 5.630 5.840 5.630 5.680 300,464 +0.07(+1.25%)
Aug 20, 2021 5.280 5.700 5.260 5.610 622,584 +0.29(+5.45%)
Aug 19, 2021 5.460 5.510 5.250 5.320 344,404 -0.25(-4.49%)
Aug 18, 2021 5.420 5.720 5.370 5.570 310,560 +0.12(+2.20%)
Aug 17, 2021 5.480 5.710 5.430 5.450 515,814 +0.18(+3.42%)
Aug 16, 2021 5.500 5.500 5.190 5.270 391,684 -0.24(-4.36%)
Aug 13, 2021 5.640 5.710 5.470 5.510 313,211 -0.16(-2.82%)
Aug 12, 2021 5.590 5.730 5.530 5.670 370,343 +0.05(+0.89%)
Aug 11, 2021 5.720 5.730 5.510 5.620 572,934 -0.14(-2.43%)
Aug 10, 2021 5.280 5.825 5.080 5.760 836,431 -0.59(-9.29%)
Aug 09, 2021 6.390 6.390 6.210 6.350 242,830 -0.05(-0.78%)
Aug 06, 2021 6.550 6.640 6.400 6.400 246,430 -0.15(-2.29%)
Aug 05, 2021 6.290 6.640 6.290 6.550 244,851 +0.25(+3.97%)
Aug 04, 2021 6.260 6.380 6.210 6.300 213,810 -0.03(-0.47%)
Aug 03, 2021 6.290 6.360 6.060 6.330 193,861 +0.04(+0.64%)
Aug 02, 2021 6.250 6.360 6.170 6.290 167,109 +0.09(+1.45%)
Jul 30, 2021 6.170 6.210 6.000 6.200 234,030 +0.00(+0.00%)
Jul 29, 2021 6.370 6.430 6.180 6.200 286,752 -0.13(-2.05%)
Jul 28, 2021 6.280 6.460 6.260 6.330 158,824 +0.06(+0.96%)
Jul 27, 2021 6.300 6.340 6.160 6.270 203,316 -0.11(-1.72%)
Jul 26, 2021 6.270 6.450 6.200 6.380 243,654 +0.14(+2.24%)
Jul 23, 2021 6.320 6.320 6.144 6.240 117,067 -0.01(-0.16%)
Jul 22, 2021 6.380 6.400 6.210 6.250 221,844 -0.12(-1.88%)
Jul 21, 2021 6.220 6.390 6.175 6.370 516,561 +0.24(+3.92%)
Jul 20, 2021 5.870 6.180 5.870 6.130 540,562 +0.24(+4.07%)
Jul 19, 2021 6.080 6.110 5.810 5.890 363,486 -0.18(-2.97%)
Jul 16, 2021 6.110 6.235 6.030 6.070 357,736 -0.04(-0.65%)
Jul 15, 2021 6.240 6.320 5.860 6.110 335,983 -0.15(-2.40%)
Jul 14, 2021 6.250 6.440 6.225 6.260 563,383 +0.03(+0.48%)
Jul 13, 2021 6.460 6.510 6.170 6.230 273,477 -0.29(-4.45%)
Jul 12, 2021 6.680 6.730 6.480 6.520 314,482 -0.16(-2.40%)
Jul 09, 2021 6.560 6.700 6.510 6.680 179,338 +0.14(+2.14%)
Jul 08, 2021 6.550 6.700 6.360 6.540 203,672 -0.14(-2.10%)
Jul 07, 2021 6.790 6.800 6.580 6.680 423,274 -0.09(-1.33%)
Jul 06, 2021 6.930 6.930 6.710 6.770 468,564 -0.16(-2.31%)
Jul 02, 2021 7.090 7.115 6.780 6.930 460,700 -0.16(-2.26%)
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.