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

Quantum Corp (NQ: QMCO )

3.490 -0.010 (-0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2024 7.800 7.996 7.504 7.510 12,273 -0.39(-4.94%)
Jul 30, 2024 8.200 8.300 7.540 7.900 16,043 -0.38(-4.59%)
Jul 29, 2024 8.200 8.280 7.800 8.280 5,080 +0.28(+3.53%)
Jul 26, 2024 8.200 8.302 7.840 7.998 9,206 +0.18(+2.25%)
Jul 25, 2024 8.176 8.200 7.626 7.822 11,135 -0.56(-6.66%)
Jul 24, 2024 8.800 8.800 8.000 8.380 9,562 -0.40(-4.56%)
Jul 23, 2024 7.800 8.998 7.820 8.780 13,395 +0.78(+9.75%)
Jul 22, 2024 7.900 8.680 7.602 8.000 10,476 +0.42(+5.54%)
Jul 19, 2024 8.080 8.200 7.500 7.580 16,837 -0.12(-1.58%)
Jul 18, 2024 8.800 8.800 7.600 7.702 18,369 -0.53(-6.46%)
Jul 17, 2024 8.600 9.000 8.212 8.234 5,274 -0.38(-4.39%)
Jul 16, 2024 9.500 9.500 8.060 8.612 24,717 -0.57(-6.19%)
Jul 15, 2024 9.412 9.596 8.240 9.180 27,517 +0.22(+2.41%)
Jul 12, 2024 9.000 9.140 8.550 8.964 9,388 +0.34(+3.97%)
Jul 11, 2024 8.800 10.03 8.412 8.622 15,135 -0.58(-6.28%)
Jul 10, 2024 7.928 9.400 7.700 9.200 38,920 +1.37(+17.47%)
Jul 09, 2024 7.800 8.294 7.772 7.832 6,842 +0.05(+0.67%)
Jul 08, 2024 7.802 7.960 7.700 7.780 7,994 -0.07(-0.87%)
Jul 05, 2024 7.986 7.986 7.800 7.848 4,931 -0.10(-1.31%)
Jul 03, 2024 7.800 8.190 7.800 7.952 3,297 +0.15(+1.95%)
Jul 02, 2024 7.800 8.150 7.800 7.800 10,406 +0.00(+0.00%)
Jul 01, 2024 8.088 8.442 7.750 7.800 14,872 -0.38(-4.67%)
Jun 28, 2024 8.800 9.046 8.182 8.182 13,490 -0.61(-6.90%)
Jun 27, 2024 8.800 9.800 8.400 8.788 12,579 -0.06(-0.68%)
Jun 26, 2024 8.020 9.200 7.800 8.848 16,938 +0.95(+12.00%)
Jun 25, 2024 8.360 8.432 7.800 7.900 13,839 -0.61(-7.15%)
Jun 24, 2024 8.220 8.654 8.200 8.508 20,821 -0.35(-3.97%)
Jun 21, 2024 6.800 9.000 6.700 8.860 116,187 +2.02(+29.49%)
Jun 20, 2024 7.200 7.380 6.376 6.842 75,482 -0.91(-11.72%)
Jun 18, 2024 9.000 9.800 7.500 7.750 157,240 -7.85(-50.32%)
Jun 17, 2024 13.20 17.00 12.01 15.60 259,689 +3.82(+32.43%)
Jun 14, 2024 11.04 12.40 10.80 11.78 46,133 +1.20(+11.34%)
Jun 13, 2024 10.40 11.30 10.00 10.58 12,576 +0.50(+4.98%)
Jun 12, 2024 9.986 10.08 9.400 10.08 9,576 +0.38(+3.90%)
Jun 11, 2024 9.000 10.05 8.800 9.700 12,481 +1.09(+12.66%)
Jun 10, 2024 9.000 9.400 8.610 8.610 8,291 -0.79(-8.37%)
Jun 07, 2024 9.400 9.906 8.792 9.396 7,660 -0.21(-2.15%)
Jun 06, 2024 9.200 10.04 9.200 9.602 4,022 +0.17(+1.76%)
Jun 05, 2024 9.800 10.39 9.436 9.436 8,655 +0.04(+0.45%)
Jun 04, 2024 9.760 9.760 9.220 9.394 2,238 -0.29(-3.03%)
Jun 03, 2024 9.554 9.760 9.434 9.688 5,438 +0.49(+5.30%)
May 31, 2024 9.600 9.798 9.200 9.200 2,220 +0.08(+0.88%)
May 30, 2024 9.220 9.800 9.000 9.120 5,322 +0.14(+1.60%)
May 29, 2024 8.560 9.184 8.400 8.976 5,137 +0.44(+5.11%)
May 28, 2024 9.438 9.438 8.200 8.540 21,970 -0.68(-7.40%)
May 24, 2024 9.200 9.800 9.056 9.222 6,538 +0.07(+0.74%)
May 23, 2024 10.40 10.80 9.030 9.154 10,123 -1.05(-10.25%)
May 22, 2024 10.54 10.80 10.11 10.20 3,527 -0.32(-3.02%)
May 21, 2024 10.70 11.06 10.50 10.52 2,576 -0.54(-4.88%)
May 20, 2024 11.40 11.58 10.65 11.06 3,464 -0.04(-0.38%)
May 17, 2024 11.60 11.60 10.90 11.10 5,694 -0.29(-2.55%)
May 16, 2024 10.86 11.40 10.82 11.39 2,657 +0.19(+1.71%)
May 15, 2024 11.20 11.40 10.45 11.20 6,963 -0.01(-0.11%)
May 14, 2024 10.64 11.52 10.33 11.21 8,996 +0.57(+5.34%)
May 13, 2024 10.62 11.60 10.22 10.64 9,268 -0.26(-2.37%)
May 10, 2024 10.80 10.98 10.04 10.90 4,447 +0.57(+5.52%)
May 09, 2024 10.25 10.83 10.00 10.33 5,560 -0.24(-2.27%)
May 08, 2024 9.100 10.59 9.100 10.57 13,847 +1.15(+12.21%)
May 07, 2024 9.200 9.996 8.926 9.420 16,406 +0.42(+4.64%)
May 06, 2024 9.400 10.00 9.002 9.002 16,411 +0.21(+2.39%)
May 03, 2024 8.976 9.000 8.600 8.792 5,341 +0.09(+1.08%)
May 02, 2024 9.800 9.800 8.182 8.698 12,689 -1.00(-10.33%)
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.