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 )

0.5450 +0.0285 (+5.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 28, 2021 8.160 8.195 7.315 7.510 1,128,151 -0.66(-8.08%)
May 27, 2021 8.450 8.550 8.030 8.170 1,240,998 -0.65(-7.37%)
May 26, 2021 8.940 9.050 8.660 8.820 702,998 -0.04(-0.45%)
May 25, 2021 9.020 9.140 8.730 8.860 361,881 -0.16(-1.77%)
May 24, 2021 9.080 9.350 8.970 9.020 364,755 +0.02(+0.22%)
May 21, 2021 9.080 9.250 8.920 9.000 209,522 +0.00(+0.00%)
May 20, 2021 8.930 9.060 8.810 9.000 183,978 +0.10(+1.12%)
May 19, 2021 8.700 8.930 8.560 8.900 146,457 +0.03(+0.34%)
May 18, 2021 8.960 9.140 8.860 8.870 178,173 -0.08(-0.89%)
May 17, 2021 8.650 8.970 8.608 8.950 119,820 +0.23(+2.64%)
May 14, 2021 8.580 8.780 8.450 8.720 239,721 +0.28(+3.32%)
May 13, 2021 7.950 8.513 7.950 8.440 441,006 +0.49(+6.16%)
May 12, 2021 8.500 8.560 7.940 7.950 282,525 -0.61(-7.13%)
May 11, 2021 8.750 8.890 8.330 8.560 247,280 -0.50(-5.52%)
May 10, 2021 9.350 9.350 8.970 9.060 506,997 -0.24(-2.58%)
May 07, 2021 8.730 9.380 8.650 9.300 703,462 +0.61(+7.02%)
May 06, 2021 8.560 8.720 8.340 8.690 301,641 +0.06(+0.70%)
May 05, 2021 8.390 8.680 8.260 8.630 194,563 +0.29(+3.48%)
May 04, 2021 8.320 8.360 8.070 8.340 248,935 -0.07(-0.83%)
May 03, 2021 8.550 8.580 8.380 8.410 148,886 -0.11(-1.29%)
Apr 30, 2021 8.390 8.580 8.370 8.520 224,100 +0.00(+0.00%)
Apr 29, 2021 8.730 8.730 8.300 8.520 172,130 -0.19(-2.18%)
Apr 28, 2021 8.800 8.800 8.650 8.710 112,661 -0.12(-1.36%)
Apr 27, 2021 8.580 8.840 8.460 8.830 234,002 +0.25(+2.91%)
Apr 26, 2021 8.390 8.590 8.230 8.580 1,185,572 +0.13(+1.54%)
Apr 23, 2021 8.270 8.490 8.050 8.450 176,800 +0.22(+2.67%)
Apr 22, 2021 8.540 8.880 8.160 8.230 569,960 +0.38(+4.84%)
Apr 21, 2021 7.610 7.950 7.370 7.850 208,741 +0.14(+1.82%)
Apr 20, 2021 7.860 7.860 7.580 7.710 203,925 -0.11(-1.41%)
Apr 19, 2021 7.900 7.960 7.705 7.820 229,213 -0.14(-1.76%)
Apr 16, 2021 8.100 8.130 7.930 7.960 115,300 -0.12(-1.49%)
Apr 15, 2021 8.100 8.190 8.000 8.080 132,343 -0.01(-0.12%)
Apr 14, 2021 8.140 8.220 7.920 8.090 260,212 -0.03(-0.37%)
Apr 13, 2021 8.060 8.540 8.040 8.120 238,846 +0.06(+0.74%)
Apr 12, 2021 8.320 8.320 8.010 8.060 152,268 -0.27(-3.24%)
Apr 09, 2021 8.500 8.519 8.240 8.330 184,400 -0.21(-2.46%)
Apr 08, 2021 8.380 8.550 8.210 8.540 130,210 +0.21(+2.52%)
Apr 07, 2021 8.720 8.730 8.250 8.330 266,170 -0.42(-4.80%)
Apr 06, 2021 8.890 9.073 8.720 8.750 323,088 -0.15(-1.69%)
Apr 05, 2021 8.780 8.950 8.630 8.900 374,497 +0.25(+2.89%)
Apr 01, 2021 8.290 8.850 8.230 8.650 333,600 +0.32(+3.84%)
Mar 31, 2021 8.020 8.400 7.840 8.330 664,425 +0.35(+4.39%)
Mar 30, 2021 7.780 8.010 7.660 7.980 302,907 +0.23(+2.97%)
Mar 29, 2021 7.950 8.120 7.720 7.750 401,395 -0.29(-3.61%)
Mar 26, 2021 7.990 8.070 7.610 8.040 317,900 +0.14(+1.77%)
Mar 25, 2021 8.010 8.090 7.730 7.900 524,814 -0.15(-1.86%)
Mar 24, 2021 8.720 8.770 8.030 8.050 320,559 -0.60(-6.94%)
Mar 23, 2021 8.750 8.840 8.550 8.650 278,824 -0.12(-1.37%)
Mar 22, 2021 8.850 8.970 8.740 8.770 255,105 -0.14(-1.57%)
Mar 19, 2021 8.760 9.110 8.730 8.910 2,531,900 +0.09(+1.02%)
Mar 18, 2021 9.340 9.470 8.755 8.820 348,358 -0.63(-6.67%)
Mar 17, 2021 8.700 9.470 8.530 9.450 644,902 +0.72(+8.25%)
Mar 16, 2021 9.110 9.135 8.690 8.730 361,618 -0.34(-3.75%)
Mar 15, 2021 9.050 9.140 8.820 9.070 417,197 +0.01(+0.11%)
Mar 12, 2021 8.950 9.180 8.890 9.060 265,600 +0.11(+1.23%)
Mar 11, 2021 8.700 9.010 8.700 8.950 337,682 +0.28(+3.23%)
Mar 10, 2021 9.000 9.130 8.570 8.670 400,477 -0.23(-2.58%)
Mar 09, 2021 8.500 9.120 8.500 8.900 279,714 +0.43(+5.08%)
Mar 08, 2021 8.560 8.690 8.310 8.470 269,897 -0.05(-0.59%)
Mar 05, 2021 8.450 8.640 7.900 8.520 496,600 +0.12(+1.43%)
Mar 04, 2021 9.110 9.200 8.340 8.400 527,935 -0.55(-6.15%)
Mar 03, 2021 8.960 9.410 8.900 8.950 425,533 +0.04(+0.45%)
Mar 02, 2021 8.720 8.980 8.660 8.910 546,506 +0.22(+2.53%)
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.