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

Quantum Corp (NQ: QMCO )

3.410 +0.150 (+4.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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, 2024 9.200 9.600 8.820 9.530 3,723 +0.45(+4.96%)
Apr 29, 2024 9.030 9.200 8.600 9.080 7,700 +0.68(+8.10%)
Apr 26, 2024 8.506 8.860 8.120 8.400 5,803 -0.11(-1.25%)
Apr 25, 2024 8.600 8.978 8.140 8.506 2,668 +0.25(+2.98%)
Apr 24, 2024 8.200 8.786 8.072 8.260 6,531 +0.16(+2.03%)
Apr 23, 2024 8.000 9.078 8.000 8.096 16,563 +0.24(+3.00%)
Apr 22, 2024 7.900 8.496 7.600 7.860 10,364 -0.14(-1.75%)
Apr 19, 2024 8.614 9.198 8.000 8.000 5,512 -0.67(-7.75%)
Apr 18, 2024 8.322 9.200 8.000 8.672 12,216 +0.47(+5.76%)
Apr 17, 2024 8.460 8.600 8.020 8.200 4,362 +0.07(+0.84%)
Apr 16, 2024 7.800 8.200 7.406 8.132 11,965 -0.21(-2.54%)
Apr 15, 2024 9.000 9.380 7.824 8.344 26,961 -1.04(-11.06%)
Apr 12, 2024 10.80 10.80 9.020 9.382 24,204 -1.43(-13.26%)
Apr 11, 2024 10.52 11.00 10.50 10.82 5,732 +0.12(+1.08%)
Apr 10, 2024 10.88 11.20 10.40 10.70 4,637 +0.37(+3.62%)
Apr 09, 2024 11.20 11.40 10.20 10.33 10,021 -0.43(-4.02%)
Apr 08, 2024 11.20 11.60 10.60 10.76 5,703 -0.43(-3.84%)
Apr 05, 2024 11.39 12.00 10.96 11.19 11,698 -0.23(-2.00%)
Apr 04, 2024 11.84 12.40 11.00 11.42 10,585 +0.34(+3.09%)
Apr 03, 2024 10.47 11.74 10.47 11.07 6,625 +0.28(+2.58%)
Apr 02, 2024 11.41 11.60 9.800 10.80 20,026 -0.32(-2.91%)
Apr 01, 2024 11.82 12.30 10.91 11.12 12,029 -0.78(-6.57%)
Mar 28, 2024 11.00 13.00 10.80 11.90 26,325 +0.90(+8.20%)
Mar 27, 2024 11.41 11.60 10.50 11.00 22,037 -0.97(-8.10%)
Mar 26, 2024 13.20 13.20 11.62 11.97 18,404 -1.43(-10.67%)
Mar 25, 2024 12.20 13.40 11.92 13.40 17,425 +1.60(+13.56%)
Mar 22, 2024 12.20 12.60 11.60 11.80 9,125 -0.32(-2.61%)
Mar 21, 2024 12.80 12.98 11.60 12.12 16,306 -0.26(-2.13%)
Mar 20, 2024 12.40 12.66 11.62 12.38 8,756 +0.78(+6.72%)
Mar 19, 2024 13.60 13.81 11.34 11.60 18,399 -1.20(-9.38%)
Mar 18, 2024 14.80 14.73 12.60 12.80 41,675 -1.60(-11.10%)
Mar 15, 2024 12.70 14.80 12.07 14.40 47,445 +1.80(+14.27%)
Mar 14, 2024 11.51 12.60 10.80 12.60 23,780 +1.34(+11.90%)
Mar 13, 2024 11.00 11.80 10.40 11.26 25,313 +0.87(+8.42%)
Mar 12, 2024 10.80 11.00 10.35 10.39 9,504 -0.07(-0.71%)
Mar 11, 2024 10.50 11.00 10.12 10.46 12,436 -0.19(-1.78%)
Mar 08, 2024 10.00 11.50 9.802 10.65 46,267 +0.45(+4.41%)
Mar 07, 2024 9.602 10.40 9.600 10.20 12,774 +0.30(+3.05%)
Mar 06, 2024 9.200 10.00 9.000 9.898 9,500 +0.48(+5.07%)
Mar 05, 2024 10.00 10.08 8.870 9.420 17,254 -0.66(-6.55%)
Mar 04, 2024 10.20 10.50 10.07 10.08 13,778 -0.02(-0.18%)
Mar 01, 2024 9.340 10.10 9.340 10.10 7,667 +0.44(+4.58%)
Feb 29, 2024 9.600 10.40 9.600 9.656 7,048 -0.14(-1.47%)
Feb 28, 2024 10.40 10.80 9.360 9.800 22,555 -0.20(-2.02%)
Feb 27, 2024 10.20 11.00 9.800 10.00 21,438 -0.18(-1.75%)
Feb 26, 2024 8.800 11.00 8.662 10.18 40,833 +1.63(+19.06%)
Feb 23, 2024 8.748 9.152 8.000 8.550 10,435 +0.08(+0.99%)
Feb 22, 2024 8.400 9.444 8.400 8.466 17,806 +0.05(+0.62%)
Feb 21, 2024 9.432 9.478 8.102 8.414 22,628 -1.17(-12.17%)
Feb 20, 2024 11.40 12.00 9.230 9.580 56,803 -0.42(-4.20%)
Feb 16, 2024 10.60 12.00 10.00 10.00 48,970 +0.20(+2.02%)
Feb 15, 2024 14.40 14.40 9.310 9.802 121,342 -3.84(-28.15%)
Feb 14, 2024 9.800 18.00 9.400 13.64 496,272 +3.91(+40.23%)
Feb 13, 2024 9.866 10.00 9.570 9.728 14,119 +0.16(+1.65%)
Feb 12, 2024 9.220 9.776 8.602 9.570 22,625 +0.67(+7.53%)
Feb 09, 2024 8.000 9.104 7.820 8.900 11,737 +0.90(+11.25%)
Feb 08, 2024 7.600 8.058 7.470 8.000 3,903 +0.54(+7.18%)
Feb 07, 2024 8.200 8.200 7.040 7.464 6,465 -0.18(-2.33%)
Feb 06, 2024 7.800 7.800 7.076 7.642 2,551 +0.03(+0.37%)
Feb 05, 2024 8.000 8.180 7.600 7.614 4,631 -0.19(-2.38%)
Feb 02, 2024 8.000 8.452 7.800 7.800 6,928 -0.10(-1.27%)
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.