Skip to main content

Quantum Corp (NQ: QMCO )

4.240 -0.070 (-1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 4.570 5.124 4.080 4.240 29,398 -0.07(-1.62%)
Oct 31, 2024 4.800 4.820 4.310 4.310 35,234 -0.54(-11.13%)
Oct 30, 2024 5.240 5.670 4.850 4.850 31,184 -0.49(-9.18%)
Oct 29, 2024 5.350 5.840 4.950 5.340 91,455 +0.01(+0.19%)
Oct 28, 2024 5.500 5.540 5.086 5.330 60,961 +0.37(+7.46%)
Oct 25, 2024 5.590 5.617 4.960 4.960 34,654 -0.33(-6.24%)
Oct 24, 2024 5.400 5.850 4.890 5.290 71,989 +0.26(+5.17%)
Oct 23, 2024 5.110 5.250 4.795 5.030 70,650 +0.08(+1.62%)
Oct 22, 2024 5.000 5.800 4.745 4.950 135,859 +0.04(+0.81%)
Oct 21, 2024 4.090 5.310 4.010 4.910 164,779 +0.81(+19.76%)
Oct 18, 2024 3.540 4.100 3.540 4.100 46,170 +0.55(+15.49%)
Oct 17, 2024 3.720 3.720 3.550 3.550 10,491 -0.11(-3.01%)
Oct 16, 2024 3.450 3.680 3.240 3.660 30,548 +0.16(+4.57%)
Oct 15, 2024 3.920 3.920 3.500 3.500 19,495 -0.35(-9.09%)
Oct 14, 2024 3.380 3.979 3.241 3.850 46,880 +0.47(+13.91%)
Oct 11, 2024 3.320 3.458 3.257 3.380 7,229 +0.10(+3.05%)
Oct 10, 2024 3.484 3.500 3.215 3.280 10,405 -0.03(-1.03%)
Oct 09, 2024 3.270 3.467 3.250 3.314 18,075 +0.03(+1.04%)
Oct 08, 2024 3.530 3.530 3.280 3.280 16,226 -0.22(-6.29%)
Oct 07, 2024 3.540 3.560 3.410 3.500 10,733 +0.03(+0.84%)
Oct 04, 2024 3.550 3.550 3.350 3.471 7,006 +0.08(+2.39%)
Oct 03, 2024 3.600 3.600 3.370 3.390 6,162 -0.11(-3.28%)
Oct 02, 2024 3.430 3.520 3.400 3.505 13,050 +0.08(+2.49%)
Oct 01, 2024 3.470 3.535 3.410 3.420 20,657 -0.08(-2.29%)
Sep 30, 2024 3.400 3.510 3.373 3.500 13,339 +0.09(+2.64%)
Sep 27, 2024 3.240 3.510 3.240 3.410 12,380 +0.15(+4.60%)
Sep 26, 2024 3.370 3.370 3.220 3.260 24,178 -0.05(-1.51%)
Sep 25, 2024 3.260 3.340 3.241 3.310 4,388 +0.03(+0.91%)
Sep 24, 2024 3.220 3.352 3.175 3.280 15,071 +0.03(+0.92%)
Sep 23, 2024 3.470 3.770 3.200 3.250 29,098 -0.24(-6.88%)
Sep 20, 2024 3.460 3.570 3.360 3.490 36,663 -0.01(-0.29%)
Sep 19, 2024 3.760 3.760 3.400 3.500 57,295 -0.14(-3.85%)
Sep 18, 2024 3.600 3.780 3.380 3.640 10,644 +0.08(+2.25%)
Sep 17, 2024 3.730 3.765 3.380 3.560 24,525 +0.01(+0.28%)
Sep 16, 2024 3.420 3.728 3.320 3.550 74,694 +0.23(+6.77%)
Sep 13, 2024 3.220 3.405 3.220 3.325 58,761 +0.11(+3.58%)
Sep 12, 2024 3.270 3.310 3.190 3.210 26,234 -0.01(-0.31%)
Sep 11, 2024 3.200 3.250 3.130 3.220 35,399 +0.01(+0.31%)
Sep 10, 2024 2.940 3.280 2.940 3.210 82,220 +0.29(+9.93%)
Sep 09, 2024 2.540 2.930 2.467 2.920 119,663 +0.41(+16.33%)
Sep 06, 2024 2.540 2.810 2.220 2.510 53,760 -0.01(-0.40%)
Sep 05, 2024 2.650 2.710 2.520 2.520 53,319 -0.13(-4.91%)
Sep 04, 2024 2.840 2.888 2.640 2.650 30,858 -0.23(-7.99%)
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.