Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quantum Corp (NQ: QMCO )

0.3922 +0.0132 (+3.48%)
Streaming Delayed Price Updated: 2:34 PM EDT, Jul 22, 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 (%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.