Skip to main content

Quantum Corp (NQ: QMCO )

0.4390 +0.0390 (+9.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 0.3900 0.4499 0.3910 0.4390 267,906 +0.04(+9.75%)
Jul 22, 2024 0.3950 0.4340 0.3801 0.4000 209,532 +0.02(+5.54%)
Jul 19, 2024 0.4040 0.4100 0.3750 0.3790 336,743 -0.01(-1.58%)
Jul 18, 2024 0.4400 0.4400 0.3800 0.3851 367,392 -0.03(-6.46%)
Jul 17, 2024 0.4300 0.4500 0.4106 0.4117 105,486 -0.02(-4.39%)
Jul 16, 2024 0.4750 0.4750 0.4030 0.4306 494,340 -0.03(-6.19%)
Jul 15, 2024 0.4706 0.4798 0.4120 0.4590 550,359 +0.01(+2.41%)
Jul 12, 2024 0.4500 0.4570 0.4275 0.4482 187,771 +0.02(+3.97%)
Jul 11, 2024 0.4400 0.5014 0.4206 0.4311 302,715 -0.03(-6.28%)
Jul 10, 2024 0.3964 0.4700 0.3850 0.4600 778,413 +0.07(+17.47%)
Jul 09, 2024 0.3900 0.4147 0.3886 0.3916 136,852 +0.00(+0.67%)
Jul 08, 2024 0.3901 0.3980 0.3850 0.3890 159,897 -0.00(-0.87%)
Jul 05, 2024 0.3993 0.3993 0.3900 0.3924 98,629 -0.01(-1.31%)
Jul 03, 2024 0.3900 0.4095 0.3900 0.3976 65,956 +0.01(+1.95%)
Jul 02, 2024 0.3900 0.4075 0.3900 0.3900 208,129 +0.00(+0.00%)
Jul 01, 2024 0.4044 0.4221 0.3875 0.3900 297,444 -0.02(-4.67%)
Jun 28, 2024 0.4400 0.4523 0.4091 0.4091 269,802 -0.03(-6.90%)
Jun 27, 2024 0.4400 0.4900 0.4200 0.4394 251,585 -0.00(-0.68%)
Jun 26, 2024 0.4010 0.4600 0.3900 0.4424 338,777 +0.05(+12.00%)
Jun 25, 2024 0.4180 0.4216 0.3900 0.3950 276,783 -0.03(-7.15%)
Jun 24, 2024 0.4110 0.4327 0.4100 0.4254 416,432 -0.02(-3.97%)
Jun 21, 2024 0.3400 0.4500 0.3350 0.4430 2,323,755 +0.10(+29.49%)
Jun 20, 2024 0.3600 0.3690 0.3188 0.3421 1,509,640 -0.05(-11.72%)
Jun 18, 2024 0.4500 0.4900 0.3750 0.3875 3,144,808 -0.39(-50.32%)
Jun 17, 2024 0.6600 0.8500 0.6005 0.7800 5,193,796 +0.19(+32.43%)
Jun 14, 2024 0.5520 0.6200 0.5400 0.5890 922,660 +0.06(+11.34%)
Jun 13, 2024 0.5200 0.5650 0.5000 0.5290 251,521 +0.03(+4.98%)
Jun 12, 2024 0.4993 0.5039 0.4700 0.5039 191,537 +0.02(+3.90%)
Jun 11, 2024 0.4500 0.5025 0.4400 0.4850 249,639 +0.05(+12.66%)
Jun 10, 2024 0.4500 0.4700 0.4305 0.4305 165,833 -0.04(-8.37%)
Jun 07, 2024 0.4700 0.4953 0.4396 0.4698 153,212 -0.01(-2.15%)
Jun 06, 2024 0.4600 0.5020 0.4600 0.4801 80,448 +0.01(+1.76%)
Jun 05, 2024 0.4900 0.5195 0.4718 0.4718 173,107 +0.00(+0.45%)
Jun 04, 2024 0.4880 0.4880 0.4610 0.4697 44,777 -0.01(-3.03%)
Jun 03, 2024 0.4777 0.4880 0.4717 0.4844 108,775 +0.02(+5.30%)
May 31, 2024 0.4800 0.4899 0.4600 0.4600 44,404 +0.00(+0.88%)
May 30, 2024 0.4610 0.4900 0.4500 0.4560 106,449 +0.01(+1.60%)
May 29, 2024 0.4280 0.4592 0.4200 0.4488 102,749 +0.02(+5.11%)
May 28, 2024 0.4719 0.4719 0.4100 0.4270 439,412 -0.03(-7.40%)
May 24, 2024 0.4600 0.4900 0.4528 0.4611 130,775 +0.00(+0.74%)
May 23, 2024 0.5200 0.5400 0.4515 0.4577 202,476 -0.05(-10.25%)
May 22, 2024 0.5269 0.5400 0.5054 0.5100 70,557 -0.02(-3.02%)
May 21, 2024 0.5350 0.5529 0.5250 0.5259 51,527 -0.03(-4.88%)
May 20, 2024 0.5700 0.5790 0.5326 0.5529 69,287 -0.00(-0.38%)
May 17, 2024 0.5800 0.5800 0.5450 0.5550 113,898 -0.01(-2.55%)
May 16, 2024 0.5431 0.5700 0.5408 0.5695 53,157 +0.01(+1.71%)
May 15, 2024 0.5600 0.5700 0.5227 0.5599 139,262 -0.00(-0.11%)
May 14, 2024 0.5321 0.5762 0.5166 0.5605 179,923 +0.03(+5.34%)
May 13, 2024 0.5310 0.5799 0.5112 0.5321 185,377 -0.01(-2.37%)
May 10, 2024 0.5400 0.5488 0.5019 0.5450 88,959 +0.03(+5.52%)
May 09, 2024 0.5126 0.5415 0.5000 0.5165 111,202 -0.01(-2.27%)
May 08, 2024 0.4550 0.5295 0.4550 0.5285 276,942 +0.06(+12.21%)
May 07, 2024 0.4600 0.4998 0.4463 0.4710 328,126 +0.02(+4.64%)
May 06, 2024 0.4700 0.5000 0.4501 0.4501 328,223 +0.01(+2.39%)
May 03, 2024 0.4488 0.4500 0.4300 0.4396 106,823 +0.00(+1.08%)
May 02, 2024 0.4900 0.4900 0.4091 0.4349 253,784 -0.05(-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.