Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Quantum Corp (NQ: QMCO )

0.5203 -0.0247 (-4.53%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 13, 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 (%)
Jan 31, 2023 1.830 2.000 1.700 1.790 145,687 -0.02(-1.10%)
Jan 30, 2023 1.680 1.870 1.660 1.810 394,059 +0.13(+7.74%)
Jan 27, 2023 1.560 1.700 1.560 1.680 196,567 +0.09(+5.66%)
Jan 26, 2023 1.580 1.620 1.550 1.590 32,460 +0.02(+1.27%)
Jan 25, 2023 1.590 1.610 1.530 1.570 64,079 -0.07(-4.27%)
Jan 24, 2023 1.630 1.640 1.600 1.640 155,099 +0.00(+0.00%)
Jan 23, 2023 1.650 1.650 1.590 1.640 154,341 +0.02(+1.23%)
Jan 20, 2023 1.600 1.650 1.580 1.620 79,601 +0.01(+0.62%)
Jan 19, 2023 1.610 1.640 1.550 1.610 81,559 -0.01(-0.62%)
Jan 18, 2023 1.550 1.650 1.540 1.620 145,654 +0.04(+2.53%)
Jan 17, 2023 1.570 1.588 1.570 1.580 61,857 +0.00(+0.00%)
Jan 13, 2023 1.430 1.600 1.430 1.580 191,012 +0.11(+7.48%)
Jan 12, 2023 1.490 1.500 1.430 1.470 56,061 -0.01(-0.68%)
Jan 11, 2023 1.430 1.510 1.361 1.480 176,393 +0.08(+5.71%)
Jan 10, 2023 1.250 1.400 1.200 1.400 180,430 +0.20(+16.67%)
Jan 09, 2023 1.230 1.260 1.200 1.200 256,144 -0.02(-1.64%)
Jan 06, 2023 1.180 1.230 1.180 1.220 83,457 +0.03(+2.52%)
Jan 05, 2023 1.180 1.230 1.140 1.190 52,406 -0.04(-3.25%)
Jan 04, 2023 1.140 1.240 1.140 1.230 89,672 +0.05(+4.24%)
Jan 03, 2023 1.080 1.210 1.080 1.180 67,538 +0.09(+8.26%)
Dec 30, 2022 1.050 1.110 1.050 1.090 379,289 +0.02(+1.87%)
Dec 29, 2022 1.040 1.080 1.030 1.070 274,309 +0.03(+2.88%)
Dec 28, 2022 1.070 1.090 1.030 1.040 97,073 -0.03(-2.80%)
Dec 27, 2022 1.170 1.180 1.041 1.070 166,900 -0.07(-6.14%)
Dec 23, 2022 1.090 1.180 1.080 1.140 125,327 +0.06(+5.56%)
Dec 22, 2022 1.080 1.100 1.030 1.080 374,007 -0.01(-0.92%)
Dec 21, 2022 1.060 1.120 1.060 1.090 226,778 +0.02(+1.87%)
Dec 20, 2022 1.060 1.170 1.060 1.070 156,082 +0.00(+0.00%)
Dec 19, 2022 1.070 1.100 1.005 1.070 1,278,532 +0.00(+0.00%)
Dec 16, 2022 1.120 1.135 1.025 1.070 123,424 -0.07(-6.14%)
Dec 15, 2022 1.160 1.180 1.130 1.140 103,500 -0.02(-1.72%)
Dec 14, 2022 1.130 1.206 1.130 1.160 174,131 +0.04(+3.57%)
Dec 13, 2022 1.050 1.160 1.000 1.120 894,170 +0.08(+7.69%)
Dec 12, 2022 1.100 1.120 1.030 1.040 613,757 -0.06(-5.45%)
Dec 09, 2022 1.080 1.130 1.080 1.100 133,155 +0.01(+0.92%)
Dec 08, 2022 1.120 1.140 1.080 1.090 223,941 -0.01(-0.91%)
Dec 07, 2022 1.200 1.200 1.080 1.100 489,437 -0.06(-5.17%)
Dec 06, 2022 1.230 1.230 1.155 1.160 113,589 -0.07(-5.69%)
Dec 05, 2022 1.260 1.300 1.230 1.230 41,440 -0.04(-3.15%)
Dec 02, 2022 1.170 1.320 1.170 1.270 261,170 +0.04(+3.25%)
Dec 01, 2022 1.290 1.300 1.190 1.230 1,038,744 -0.04(-3.15%)
Nov 30, 2022 1.250 1.280 1.200 1.270 182,706 +0.03(+2.42%)
Nov 29, 2022 1.270 1.310 1.230 1.240 130,655 -0.05(-3.88%)
Nov 28, 2022 1.410 1.430 1.270 1.290 77,213 -0.12(-8.51%)
Nov 25, 2022 1.350 1.440 1.280 1.410 245,609 +0.05(+3.68%)
Nov 23, 2022 1.420 1.420 1.340 1.360 50,020 -0.05(-3.55%)
Nov 22, 2022 1.350 1.450 1.305 1.410 263,309 +0.06(+4.44%)
Nov 21, 2022 1.340 1.380 1.293 1.350 171,217 -0.04(-2.88%)
Nov 18, 2022 1.420 1.433 1.380 1.390 245,082 -0.03(-2.11%)
Nov 17, 2022 1.450 1.450 1.360 1.420 48,481 -0.03(-2.07%)
Nov 16, 2022 1.440 1.490 1.350 1.450 514,704 +0.01(+0.69%)
Nov 15, 2022 1.410 1.465 1.390 1.440 204,876 +0.05(+3.60%)
Nov 14, 2022 1.360 1.403 1.340 1.390 81,251 +0.04(+2.96%)
Nov 11, 2022 1.360 1.420 1.350 1.350 120,471 +0.00(+0.00%)
Nov 10, 2022 1.350 1.360 1.340 1.350 69,078 +0.04(+3.05%)
Nov 09, 2022 1.300 1.360 1.265 1.310 351,232 +0.01(+0.77%)
Nov 08, 2022 1.290 1.390 1.290 1.300 115,306 -0.07(-5.11%)
Nov 07, 2022 1.370 1.400 1.330 1.370 181,688 +0.01(+0.74%)
Nov 04, 2022 1.280 1.370 1.249 1.360 180,301 +0.08(+6.25%)
Nov 03, 2022 1.300 1.330 1.220 1.280 314,121 -0.06(-4.48%)
Nov 02, 2022 1.390 1.430 1.330 1.340 70,635 -0.08(-5.63%)
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
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.