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

Quantum Corp (NQ: QMCO )

0.4200 -0.0053 (-1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 0.3765 0.4095 0.3700 0.3851 150,875 +0.00(+0.73%)
Jan 30, 2024 0.4004 0.4004 0.3517 0.3823 237,182 -0.03(-7.39%)
Jan 29, 2024 0.3787 0.4300 0.3700 0.4128 361,972 +0.06(+15.60%)
Jan 26, 2024 0.3500 0.3736 0.3500 0.3571 271,010 +0.01(+1.65%)
Jan 25, 2024 0.3300 0.3554 0.3300 0.3513 82,789 -0.00(-1.18%)
Jan 24, 2024 0.3488 0.3638 0.3314 0.3555 309,130 +0.01(+4.25%)
Jan 23, 2024 0.3500 0.3530 0.3201 0.3410 194,557 -0.00(-0.03%)
Jan 22, 2024 0.3000 0.3595 0.2960 0.3411 407,459 +0.04(+13.70%)
Jan 19, 2024 0.2938 0.3000 0.2774 0.3000 149,721 +0.01(+3.45%)
Jan 18, 2024 0.2643 0.2900 0.2634 0.2900 154,314 +0.03(+9.72%)
Jan 17, 2024 0.2660 0.2810 0.2631 0.2643 269,558 -0.02(-5.61%)
Jan 16, 2024 0.3016 0.3016 0.2800 0.2800 183,297 -0.00(-0.96%)
Jan 12, 2024 0.2880 0.2999 0.2820 0.2827 81,603 +0.00(+0.96%)
Jan 11, 2024 0.2920 0.2999 0.2800 0.2800 149,358 -0.01(-3.78%)
Jan 10, 2024 0.3000 0.3099 0.2858 0.2910 199,151 -0.01(-3.00%)
Jan 09, 2024 0.3090 0.3123 0.3000 0.3000 126,172 -0.01(-3.51%)
Jan 08, 2024 0.3137 0.3200 0.3050 0.3109 112,461 -0.01(-2.54%)
Jan 05, 2024 0.3131 0.3219 0.3053 0.3190 93,806 +0.01(+1.88%)
Jan 04, 2024 0.3200 0.3300 0.3100 0.3131 128,824 -0.01(-2.16%)
Jan 03, 2024 0.3425 0.3597 0.3199 0.3200 176,327 -0.02(-5.52%)
Jan 02, 2024 0.3500 0.3640 0.3305 0.3387 87,367 -0.01(-2.95%)
Dec 29, 2023 0.3300 0.3499 0.3251 0.3490 233,215 +0.02(+5.76%)
Dec 28, 2023 0.3300 0.3596 0.3269 0.3300 505,882 -0.01(-2.94%)
Dec 27, 2023 0.3610 0.3613 0.3300 0.3400 244,209 -0.01(-3.68%)
Dec 26, 2023 0.3520 0.3700 0.3520 0.3530 135,191 -0.00(-0.95%)
Dec 22, 2023 0.3900 0.3900 0.3520 0.3564 187,386 -0.01(-3.15%)
Dec 21, 2023 0.3500 0.3680 0.3349 0.3680 662,463 +0.05(+14.61%)
Dec 20, 2023 0.3200 0.3530 0.3066 0.3211 247,427 +0.00(+0.34%)
Dec 19, 2023 0.3900 0.3910 0.3100 0.3200 741,481 -0.05(-14.14%)
Dec 18, 2023 0.3077 0.3900 0.2900 0.3727 934,463 +0.08(+28.52%)
Dec 15, 2023 0.3600 0.3695 0.2713 0.2900 735,429 -0.06(-17.14%)
Dec 14, 2023 0.2900 0.3700 0.2900 0.3500 957,782 +0.07(+25.40%)
Dec 13, 2023 0.2600 0.2896 0.2504 0.2791 474,381 +0.04(+14.86%)
Dec 12, 2023 0.2634 0.2634 0.2400 0.2430 249,358 -0.01(-4.33%)
Dec 11, 2023 0.2587 0.2661 0.2400 0.2540 265,707 +0.00(+0.08%)
Dec 08, 2023 0.2623 0.2646 0.2450 0.2538 474,561 -0.01(-2.38%)
Dec 07, 2023 0.2800 0.2824 0.2400 0.2600 822,528 +0.00(+0.39%)
Dec 06, 2023 0.2753 0.2753 0.2400 0.2590 1,003,607 -0.01(-2.63%)
Dec 05, 2023 0.2950 0.2950 0.2650 0.2660 345,956 -0.01(-5.00%)
Dec 04, 2023 0.2900 0.3000 0.2770 0.2800 617,856 -0.01(-3.45%)
Dec 01, 2023 0.2900 0.3042 0.2883 0.2900 2,279,239 -0.01(-3.11%)
Nov 30, 2023 0.2900 0.3216 0.2750 0.2993 1,343,419 +0.01(+3.56%)
Nov 29, 2023 0.3200 0.3312 0.2800 0.2890 775,909 -0.01(-3.67%)
Nov 28, 2023 0.2920 0.3135 0.2840 0.3000 811,254 +0.01(+2.35%)
Nov 27, 2023 0.3106 0.3200 0.2914 0.2931 466,046 -0.02(-5.45%)
Nov 24, 2023 0.3164 0.3383 0.3000 0.3100 272,129 +0.00(+1.31%)
Nov 22, 2023 0.3381 0.3448 0.3000 0.3060 693,603 -0.02(-5.85%)
Nov 21, 2023 0.3500 0.3599 0.2900 0.3250 890,113 -0.03(-7.22%)
Nov 20, 2023 0.3770 0.3865 0.3416 0.3503 215,758 +0.00(+0.03%)
Nov 17, 2023 0.3600 0.3859 0.3106 0.3502 433,922 -0.02(-4.34%)
Nov 16, 2023 0.4200 0.4290 0.3501 0.3661 293,812 -0.05(-12.87%)
Nov 15, 2023 0.4504 0.4900 0.4000 0.4202 1,595,054 -0.01(-2.28%)
Nov 14, 2023 0.4600 0.4861 0.4250 0.4300 160,426 -0.02(-3.37%)
Nov 13, 2023 0.4367 0.4837 0.4367 0.4450 51,427 -0.01(-1.16%)
Nov 10, 2023 0.4810 0.4810 0.4350 0.4502 210,214 -0.03(-7.18%)
Nov 09, 2023 0.5031 0.5031 0.4820 0.4850 76,750 -0.02(-3.96%)
Nov 08, 2023 0.5000 0.5065 0.4800 0.5050 78,402 +0.01(+2.81%)
Nov 07, 2023 0.4700 0.5042 0.4601 0.4912 95,175 +0.04(+7.88%)
Nov 06, 2023 0.4430 0.4650 0.4430 0.4553 56,667 +0.00(+0.95%)
Nov 03, 2023 0.4557 0.4586 0.4400 0.4510 130,819 +0.02(+3.65%)
Nov 02, 2023 0.4666 0.4700 0.4350 0.4351 93,486 -0.01(-2.44%)
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.