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

Quantum Corporation - Common Stock (NQ: QMCO )

44.92 -2.12 (-4.51%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 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 (%)
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%)
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 7,011 +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%)
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.