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

Quantum Corporation - Common Stock (NQ: QMCO )

31.43 -13.68 (-30.33%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 8, 2025 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 08, 2025 33.07 35.00 29.77 31.43 2,399,864 -13.68(-30.33%)
Jan 07, 2025 51.35 51.85 44.70 45.11 1,413,113 -6.77(-13.05%)
Jan 06, 2025 53.99 60.88 51.00 51.88 1,883,179 -2.55(-4.68%)
Jan 03, 2025 55.12 57.07 50.20 54.43 1,714,713 +0.01(+0.02%)
Jan 02, 2025 54.44 58.25 50.14 54.42 1,972,095 +0.50(+0.93%)
Dec 31, 2024 53.92 0 -8.24(-13.26%)
Dec 30, 2024 62.95 68.00 56.00 62.16 2,722,816 -8.51(-12.04%)
Dec 27, 2024 69.39 90.64 65.50 70.67 6,001,576 +3.30(+4.90%)
Dec 26, 2024 43.59 71.93 43.41 67.37 4,902,248 +22.45(+49.98%)
Dec 24, 2024 45.63 48.51 41.01 44.92 1,463,205 -2.12(-4.51%)
Dec 23, 2024 51.07 52.52 43.70 47.04 3,316,468 +1.04(+2.26%)
Dec 20, 2024 33.00 49.12 33.00 46.00 7,512,673 +10.73(+30.42%)
Dec 19, 2024 48.11 48.99 31.50 35.27 6,910,670 -24.75(-41.24%)
Dec 18, 2024 22.48 64.20 22.15 60.02 22,582,288 +36.30(+153.04%)
Dec 17, 2024 29.17 31.00 22.10 23.72 4,944,289 +0.45(+1.93%)
Dec 16, 2024 18.60 25.20 17.72 23.27 3,180,493 +5.30(+29.49%)
Dec 13, 2024 17.76 18.34 16.67 17.97 1,146,357 +0.80(+4.66%)
Dec 12, 2024 19.35 20.42 16.62 17.17 1,506,664 -2.44(-12.44%)
Dec 11, 2024 23.00 26.61 17.26 19.61 4,475,221 -0.60(-2.97%)
Dec 10, 2024 15.90 21.44 15.11 20.21 3,697,014 +4.32(+27.19%)
Dec 09, 2024 17.00 18.00 14.78 15.89 2,493,434 +2.14(+15.56%)
Dec 06, 2024 13.48 15.80 12.50 13.75 2,414,776 +1.02(+8.01%)
Dec 05, 2024 12.76 13.61 11.91 12.73 1,123,077 +0.08(+0.63%)
Dec 04, 2024 13.71 14.94 12.58 12.65 1,192,206 -1.51(-10.66%)
Dec 03, 2024 11.37 14.46 11.05 14.16 2,801,993 +1.67(+13.37%)
Dec 02, 2024 17.33 17.41 11.06 12.49 3,286,634 -4.92(-28.26%)
Nov 29, 2024 17.06 19.35 16.33 17.41 2,412,881 -0.45(-2.52%)
Nov 27, 2024 22.95 25.10 17.00 17.86 6,038,225 +0.63(+3.66%)
Nov 26, 2024 15.18 33.00 14.51 17.23 12,727,302 -4.54(-20.85%)
Nov 25, 2024 13.66 27.78 13.50 21.77 31,463,348 +12.64(+138.44%)
Nov 22, 2024 4.450 10.50 4.200 9.130 39,483,976 +5.11(+127.11%)
Nov 21, 2024 3.360 4.630 3.040 4.020 1,443,372 +1.00(+33.11%)
Nov 20, 2024 3.010 3.235 2.925 3.020 42,556 +0.04(+1.34%)
Nov 19, 2024 3.030 3.324 2.905 2.980 34,352 +0.02(+0.68%)
Nov 18, 2024 3.340 3.500 2.880 2.960 87,895 -0.32(-9.76%)
Nov 15, 2024 3.260 3.620 3.160 3.280 68,765 +0.09(+2.82%)
Nov 14, 2024 4.000 4.000 3.190 3.190 256,018 -1.49(-31.84%)
Nov 13, 2024 4.370 4.990 4.250 4.680 161,395 +0.36(+8.33%)
Nov 12, 2024 4.660 4.745 4.220 4.320 39,040 -0.34(-7.30%)
Nov 11, 2024 4.760 5.000 4.450 4.660 46,211 +0.23(+5.19%)
Nov 08, 2024 4.610 5.036 4.250 4.430 50,809 -0.52(-10.51%)
Nov 07, 2024 4.510 5.060 4.450 4.950 57,389 +0.48(+10.74%)
Nov 06, 2024 4.080 4.710 4.004 4.470 60,130 +0.49(+12.31%)
Nov 05, 2024 3.820 4.226 3.800 3.980 19,733 +0.12(+3.11%)
Nov 04, 2024 4.250 4.510 3.860 3.860 30,846 -0.38(-8.96%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.