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

Quantum Corp (NQ: QMCO )

0.4790 +0.0390 (+8.86%)
Streaming Delayed Price Updated: 11:52 AM 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 30, 2021 8.390 8.580 8.370 8.520 224,100 +0.00(+0.00%)
Apr 29, 2021 8.730 8.730 8.300 8.520 172,130 -0.19(-2.18%)
Apr 28, 2021 8.800 8.800 8.650 8.710 112,661 -0.12(-1.36%)
Apr 27, 2021 8.580 8.840 8.460 8.830 234,002 +0.25(+2.91%)
Apr 26, 2021 8.390 8.590 8.230 8.580 1,185,572 +0.13(+1.54%)
Apr 23, 2021 8.270 8.490 8.050 8.450 176,800 +0.22(+2.67%)
Apr 22, 2021 8.540 8.880 8.160 8.230 569,960 +0.38(+4.84%)
Apr 21, 2021 7.610 7.950 7.370 7.850 208,741 +0.14(+1.82%)
Apr 20, 2021 7.860 7.860 7.580 7.710 203,925 -0.11(-1.41%)
Apr 19, 2021 7.900 7.960 7.705 7.820 229,213 -0.14(-1.76%)
Apr 16, 2021 8.100 8.130 7.930 7.960 115,300 -0.12(-1.49%)
Apr 15, 2021 8.100 8.190 8.000 8.080 132,343 -0.01(-0.12%)
Apr 14, 2021 8.140 8.220 7.920 8.090 260,212 -0.03(-0.37%)
Apr 13, 2021 8.060 8.540 8.040 8.120 238,846 +0.06(+0.74%)
Apr 12, 2021 8.320 8.320 8.010 8.060 152,268 -0.27(-3.24%)
Apr 09, 2021 8.500 8.519 8.240 8.330 184,400 -0.21(-2.46%)
Apr 08, 2021 8.380 8.550 8.210 8.540 130,210 +0.21(+2.52%)
Apr 07, 2021 8.720 8.730 8.250 8.330 266,170 -0.42(-4.80%)
Apr 06, 2021 8.890 9.073 8.720 8.750 323,088 -0.15(-1.69%)
Apr 05, 2021 8.780 8.950 8.630 8.900 374,497 +0.25(+2.89%)
Apr 01, 2021 8.290 8.850 8.230 8.650 333,600 +0.32(+3.84%)
Mar 31, 2021 8.020 8.400 7.840 8.330 664,425 +0.35(+4.39%)
Mar 30, 2021 7.780 8.010 7.660 7.980 302,907 +0.23(+2.97%)
Mar 29, 2021 7.950 8.120 7.720 7.750 401,395 -0.29(-3.61%)
Mar 26, 2021 7.990 8.070 7.610 8.040 317,900 +0.14(+1.77%)
Mar 25, 2021 8.010 8.090 7.730 7.900 524,814 -0.15(-1.86%)
Mar 24, 2021 8.720 8.770 8.030 8.050 320,559 -0.60(-6.94%)
Mar 23, 2021 8.750 8.840 8.550 8.650 278,824 -0.12(-1.37%)
Mar 22, 2021 8.850 8.970 8.740 8.770 255,105 -0.14(-1.57%)
Mar 19, 2021 8.760 9.110 8.730 8.910 2,531,900 +0.09(+1.02%)
Mar 18, 2021 9.340 9.470 8.755 8.820 348,358 -0.63(-6.67%)
Mar 17, 2021 8.700 9.470 8.530 9.450 644,902 +0.72(+8.25%)
Mar 16, 2021 9.110 9.135 8.690 8.730 361,618 -0.34(-3.75%)
Mar 15, 2021 9.050 9.140 8.820 9.070 417,197 +0.01(+0.11%)
Mar 12, 2021 8.950 9.180 8.890 9.060 265,600 +0.11(+1.23%)
Mar 11, 2021 8.700 9.010 8.700 8.950 337,682 +0.28(+3.23%)
Mar 10, 2021 9.000 9.130 8.570 8.670 400,477 -0.23(-2.58%)
Mar 09, 2021 8.500 9.120 8.500 8.900 279,714 +0.43(+5.08%)
Mar 08, 2021 8.560 8.690 8.310 8.470 269,897 -0.05(-0.59%)
Mar 05, 2021 8.450 8.640 7.900 8.520 496,600 +0.12(+1.43%)
Mar 04, 2021 9.110 9.200 8.340 8.400 527,935 -0.55(-6.15%)
Mar 03, 2021 8.960 9.410 8.900 8.950 425,533 +0.04(+0.45%)
Mar 02, 2021 8.720 8.980 8.660 8.910 546,506 +0.22(+2.53%)
Mar 01, 2021 8.490 8.770 8.240 8.690 327,843 +0.35(+4.20%)
Feb 26, 2021 8.060 8.560 7.870 8.340 406,600 +0.24(+2.96%)
Feb 25, 2021 8.500 8.540 7.990 8.100 417,960 -0.38(-4.48%)
Feb 24, 2021 8.030 8.522 7.930 8.480 274,825 +0.51(+6.40%)
Feb 23, 2021 8.120 8.270 7.760 7.970 305,028 -0.29(-3.51%)
Feb 22, 2021 8.380 8.450 8.150 8.260 365,591 -0.14(-1.67%)
Feb 19, 2021 8.520 8.630 8.330 8.400 329,500 -0.08(-0.94%)
Feb 18, 2021 8.260 8.680 8.110 8.480 287,432 +0.08(+0.95%)
Feb 17, 2021 8.530 8.720 8.170 8.400 254,723 -0.24(-2.78%)
Feb 16, 2021 8.600 8.870 8.450 8.640 736,270 +0.28(+3.35%)
Feb 12, 2021 8.540 8.600 8.128 8.360 1,044,400 -0.24(-2.79%)
Feb 11, 2021 8.500 8.700 8.110 8.600 299,650 +0.11(+1.30%)
Feb 10, 2021 9.000 9.150 8.260 8.490 558,087 -0.45(-5.03%)
Feb 09, 2021 8.800 9.100 8.560 8.940 974,756 +0.26(+3.00%)
Feb 08, 2021 8.110 8.720 8.070 8.680 986,308 +0.63(+7.83%)
Feb 05, 2021 8.030 8.490 7.900 8.050 1,402,300 +0.30(+3.87%)
Feb 04, 2021 7.730 7.800 7.450 7.750 5,317,017 +0.59(+8.24%)
Feb 03, 2021 7.200 7.240 7.030 7.160 204,127 -0.10(-1.38%)
Feb 02, 2021 7.280 7.400 7.160 7.260 120,137 +0.02(+0.28%)
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.