Skip to main content

Quantum Corp (NQ: QMCO )

0.5890 +0.0600 (+11.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 0.5520 0.6200 0.5400 0.5890 918,679 +0.06(+11.34%)
Jun 13, 2024 0.5200 0.5650 0.5000 0.5290 251,521 +0.03(+4.98%)
Jun 12, 2024 0.4993 0.5039 0.4700 0.5039 191,537 +0.02(+3.90%)
Jun 11, 2024 0.4500 0.5025 0.4400 0.4850 249,639 +0.05(+12.66%)
Jun 10, 2024 0.4500 0.4700 0.4305 0.4305 165,833 -0.04(-8.37%)
Jun 07, 2024 0.4700 0.4953 0.4396 0.4698 153,212 -0.01(-2.15%)
Jun 06, 2024 0.4600 0.5020 0.4600 0.4801 80,448 +0.01(+1.76%)
Jun 05, 2024 0.4900 0.5195 0.4718 0.4718 173,107 +0.00(+0.45%)
Jun 04, 2024 0.4880 0.4880 0.4610 0.4697 44,777 -0.01(-3.03%)
Jun 03, 2024 0.4777 0.4880 0.4717 0.4844 108,775 +0.02(+5.30%)
May 31, 2024 0.4800 0.4899 0.4600 0.4600 44,404 +0.00(+0.88%)
May 30, 2024 0.4610 0.4900 0.4500 0.4560 106,449 +0.01(+1.60%)
May 29, 2024 0.4280 0.4592 0.4200 0.4488 102,749 +0.02(+5.11%)
May 28, 2024 0.4719 0.4719 0.4100 0.4270 439,412 -0.03(-7.40%)
May 24, 2024 0.4600 0.4900 0.4528 0.4611 130,775 +0.00(+0.74%)
May 23, 2024 0.5200 0.5400 0.4515 0.4577 202,476 -0.05(-10.25%)
May 22, 2024 0.5269 0.5400 0.5054 0.5100 70,557 -0.02(-3.02%)
May 21, 2024 0.5350 0.5529 0.5250 0.5259 51,527 -0.03(-4.88%)
May 20, 2024 0.5700 0.5790 0.5326 0.5529 69,287 -0.00(-0.38%)
May 17, 2024 0.5800 0.5800 0.5450 0.5550 113,898 -0.01(-2.55%)
May 16, 2024 0.5431 0.5700 0.5408 0.5695 53,157 +0.01(+1.71%)
May 15, 2024 0.5600 0.5700 0.5227 0.5599 139,262 -0.00(-0.11%)
May 14, 2024 0.5321 0.5762 0.5166 0.5605 179,923 +0.03(+5.34%)
May 13, 2024 0.5310 0.5799 0.5112 0.5321 185,377 -0.01(-2.37%)
May 10, 2024 0.5400 0.5488 0.5019 0.5450 88,959 +0.03(+5.52%)
May 09, 2024 0.5126 0.5415 0.5000 0.5165 111,202 -0.01(-2.27%)
May 08, 2024 0.4550 0.5295 0.4550 0.5285 276,942 +0.06(+12.21%)
May 07, 2024 0.4600 0.4998 0.4463 0.4710 328,126 +0.02(+4.64%)
May 06, 2024 0.4700 0.5000 0.4501 0.4501 328,223 +0.01(+2.39%)
May 03, 2024 0.4488 0.4500 0.4300 0.4396 106,823 +0.00(+1.08%)
May 02, 2024 0.4900 0.4900 0.4091 0.4349 253,784 -0.05(-10.33%)
May 01, 2024 0.4800 0.4952 0.4571 0.4850 56,091 +0.01(+1.78%)
Apr 30, 2024 0.4600 0.4800 0.4410 0.4765 74,471 +0.02(+4.96%)
Apr 29, 2024 0.4515 0.4600 0.4300 0.4540 154,012 +0.03(+8.10%)
Apr 26, 2024 0.4253 0.4430 0.4060 0.4200 116,077 -0.01(-1.25%)
Apr 25, 2024 0.4300 0.4489 0.4070 0.4253 53,373 +0.01(+2.98%)
Apr 24, 2024 0.4100 0.4393 0.4036 0.4130 130,634 +0.01(+2.03%)
Apr 23, 2024 0.4000 0.4539 0.4000 0.4048 331,277 +0.01(+3.00%)
Apr 22, 2024 0.3950 0.4248 0.3800 0.3930 207,286 -0.01(-1.75%)
Apr 19, 2024 0.4307 0.4599 0.4000 0.4000 110,241 -0.03(-7.75%)
Apr 18, 2024 0.4161 0.4600 0.4000 0.4336 244,337 +0.02(+5.76%)
Apr 17, 2024 0.4230 0.4300 0.4010 0.4100 87,243 +0.00(+0.84%)
Apr 16, 2024 0.3900 0.4100 0.3703 0.4066 239,312 -0.01(-2.54%)
Apr 15, 2024 0.4500 0.4690 0.3912 0.4172 539,222 -0.05(-11.06%)
Apr 12, 2024 0.5400 0.5400 0.4510 0.4691 484,083 -0.07(-13.26%)
Apr 11, 2024 0.5260 0.5500 0.5251 0.5408 114,657 +0.01(+1.08%)
Apr 10, 2024 0.5442 0.5600 0.5200 0.5350 92,746 +0.02(+3.62%)
Apr 09, 2024 0.5600 0.5700 0.5101 0.5163 200,431 -0.02(-4.02%)
Apr 08, 2024 0.5600 0.5800 0.5300 0.5379 114,072 -0.02(-3.84%)
Apr 05, 2024 0.5696 0.5999 0.5482 0.5594 233,963 -0.01(-2.00%)
Apr 04, 2024 0.5922 0.6200 0.5501 0.5708 211,707 +0.02(+3.09%)
Apr 03, 2024 0.5236 0.5868 0.5236 0.5537 132,516 +0.01(+2.58%)
Apr 02, 2024 0.5705 0.5800 0.4900 0.5398 400,539 -0.02(-2.91%)
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.