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

Quantum Corp (NQ: QMCO )

0.4798 +0.0398 (+9.05%)
Streaming Delayed Price Updated: 12:45 PM EDT, May 6, 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 (%)
Apr 29, 2022 1.990 2.080 1.860 1.870 572,136 -0.11(-5.56%)
Apr 28, 2022 2.050 2.090 1.940 1.980 417,846 -0.06(-2.94%)
Apr 27, 2022 2.130 2.155 2.040 2.040 420,558 -0.09(-4.23%)
Apr 26, 2022 2.010 2.235 2.000 2.130 900,492 +0.13(+6.50%)
Apr 25, 2022 2.060 2.090 1.945 2.000 546,934 -0.09(-4.31%)
Apr 22, 2022 2.130 2.170 2.090 2.090 431,336 -0.05(-2.34%)
Apr 21, 2022 2.200 2.240 2.100 2.140 655,561 -0.06(-2.73%)
Apr 20, 2022 2.230 2.250 2.190 2.200 379,742 +0.01(+0.46%)
Apr 19, 2022 2.240 2.270 2.190 2.190 615,400 -0.07(-3.10%)
Apr 18, 2022 2.240 2.310 2.220 2.260 680,705 +0.02(+0.89%)
Apr 14, 2022 2.340 2.360 2.220 2.240 495,330 -0.10(-4.27%)
Apr 13, 2022 2.210 2.395 2.200 2.340 631,844 +0.13(+5.88%)
Apr 12, 2022 2.260 2.300 2.200 2.210 773,111 -0.04(-1.78%)
Apr 11, 2022 2.150 2.250 2.130 2.250 571,908 +0.08(+3.69%)
Apr 08, 2022 2.200 2.220 2.155 2.170 472,327 -0.03(-1.36%)
Apr 07, 2022 2.220 2.300 2.175 2.200 677,166 -0.03(-1.35%)
Apr 06, 2022 2.200 2.240 2.110 2.230 681,045 +0.01(+0.45%)
Apr 05, 2022 2.290 2.295 2.200 2.220 939,165 -0.07(-3.06%)
Apr 04, 2022 2.250 2.290 2.250 2.290 716,038 +0.01(+0.44%)
Apr 01, 2022 2.290 2.320 2.250 2.280 579,477 +0.01(+0.44%)
Mar 31, 2022 2.310 2.320 2.250 2.270 403,815 -0.02(-0.87%)
Mar 30, 2022 2.310 2.430 2.280 2.290 975,712 -0.02(-0.87%)
Mar 29, 2022 2.290 2.340 2.261 2.310 492,082 +0.04(+1.76%)
Mar 28, 2022 2.330 2.330 2.200 2.270 971,943 +0.01(+0.44%)
Mar 25, 2022 2.350 2.380 2.250 2.260 816,823 -0.07(-3.00%)
Mar 24, 2022 2.560 2.570 2.320 2.330 840,517 -0.23(-8.98%)
Mar 23, 2022 2.410 2.620 2.330 2.560 1,202,703 +0.10(+4.07%)
Mar 22, 2022 2.330 2.465 2.290 2.460 1,279,482 +0.13(+5.58%)
Mar 21, 2022 2.390 2.410 2.300 2.330 1,286,535 -0.05(-2.10%)
Mar 18, 2022 2.480 2.485 2.350 2.380 1,560,706 -0.07(-2.86%)
Mar 17, 2022 2.560 2.600 2.430 2.450 1,940,599 -0.28(-10.26%)
Mar 16, 2022 2.560 2.750 2.520 2.730 487,216 +0.23(+9.20%)
Mar 15, 2022 2.420 2.515 2.390 2.500 305,501 +0.09(+3.73%)
Mar 14, 2022 2.500 2.500 2.360 2.410 465,505 -0.09(-3.60%)
Mar 11, 2022 2.670 2.670 2.490 2.500 661,273 -0.14(-5.30%)
Mar 10, 2022 2.590 2.650 2.550 2.640 221,912 -0.04(-1.49%)
Mar 09, 2022 2.630 2.720 2.620 2.680 368,399 +0.11(+4.28%)
Mar 08, 2022 2.600 2.730 2.570 2.570 562,754 -0.03(-1.15%)
Mar 07, 2022 2.660 2.710 2.595 2.600 326,461 -0.07(-2.62%)
Mar 04, 2022 2.680 2.740 2.611 2.670 278,419 -0.05(-1.84%)
Mar 03, 2022 2.770 2.785 2.680 2.720 281,126 -0.01(-0.37%)
Mar 02, 2022 2.590 2.775 2.550 2.730 502,659 +0.14(+5.41%)
Mar 01, 2022 2.600 2.620 2.470 2.590 449,808 -0.01(-0.38%)
Feb 28, 2022 2.560 2.640 2.520 2.600 372,585 -0.01(-0.38%)
Feb 25, 2022 2.510 2.640 2.420 2.610 541,668 +0.11(+4.40%)
Feb 24, 2022 2.410 2.530 2.360 2.500 575,295 -0.04(-1.57%)
Feb 23, 2022 2.660 2.680 2.540 2.540 585,508 -0.11(-4.15%)
Feb 22, 2022 2.730 2.740 2.645 2.650 636,039 -0.08(-2.93%)
Feb 18, 2022 2.730 0 -0.02(-0.73%)
Feb 17, 2022 2.770 2.822 2.745 2.750 492,067 -0.07(-2.48%)
Feb 16, 2022 2.770 2.910 2.770 2.820 469,481 -0.01(-0.35%)
Feb 15, 2022 2.870 2.879 2.790 2.830 729,008 +0.03(+1.07%)
Feb 14, 2022 2.930 2.960 2.770 2.800 934,112 -0.14(-4.60%)
Feb 11, 2022 3.020 3.050 2.850 2.935 2,644,235 -0.08(-2.81%)
Feb 10, 2022 2.870 3.240 2.710 3.020 6,582,383 -1.93(-38.99%)
Feb 09, 2022 4.780 4.960 4.740 4.950 294,610 +0.24(+5.10%)
Feb 08, 2022 4.540 4.720 4.540 4.710 125,381 +0.15(+3.29%)
Feb 07, 2022 4.570 4.670 4.490 4.560 186,339 -0.04(-0.87%)
Feb 04, 2022 4.620 4.640 4.470 4.600 136,853 -0.03(-0.65%)
Feb 03, 2022 4.880 4.630 4.630 174,720 -0.33(-6.65%)
Feb 02, 2022 5.150 5.150 4.930 4.960 235,339 -0.16(-3.13%)
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.