Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Quantum Corp (NQ: QMCO )

4.310 -0.540 (-11.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 9.600 9.798 9.200 9.200 2,220 +0.08(+0.88%)
May 30, 2024 9.220 9.800 9.000 9.120 5,322 +0.14(+1.60%)
May 29, 2024 8.560 9.184 8.400 8.976 5,137 +0.44(+5.11%)
May 28, 2024 9.438 9.438 8.200 8.540 21,970 -0.68(-7.40%)
May 24, 2024 9.200 9.800 9.056 9.222 6,538 +0.07(+0.74%)
May 23, 2024 10.40 10.80 9.030 9.154 10,123 -1.05(-10.25%)
May 22, 2024 10.54 10.80 10.11 10.20 3,527 -0.32(-3.02%)
May 21, 2024 10.70 11.06 10.50 10.52 2,576 -0.54(-4.88%)
May 20, 2024 11.40 11.58 10.65 11.06 3,464 -0.04(-0.38%)
May 17, 2024 11.60 11.60 10.90 11.10 5,694 -0.29(-2.55%)
May 16, 2024 10.86 11.40 10.82 11.39 2,657 +0.19(+1.71%)
May 15, 2024 11.20 11.40 10.45 11.20 6,963 -0.01(-0.11%)
May 14, 2024 10.64 11.52 10.33 11.21 8,996 +0.57(+5.34%)
May 13, 2024 10.62 11.60 10.22 10.64 9,268 -0.26(-2.37%)
May 10, 2024 10.80 10.98 10.04 10.90 4,447 +0.57(+5.52%)
May 09, 2024 10.25 10.83 10.00 10.33 5,560 -0.24(-2.27%)
May 08, 2024 9.100 10.59 9.100 10.57 13,847 +1.15(+12.21%)
May 07, 2024 9.200 9.996 8.926 9.420 16,406 +0.42(+4.64%)
May 06, 2024 9.400 10.00 9.002 9.002 16,411 +0.21(+2.39%)
May 03, 2024 8.976 9.000 8.600 8.792 5,341 +0.09(+1.08%)
May 02, 2024 9.800 9.800 8.182 8.698 12,689 -1.00(-10.33%)
May 01, 2024 9.600 9.904 9.142 9.700 2,804 +0.17(+1.78%)
Apr 30, 2024 9.200 9.600 8.820 9.530 3,723 +0.45(+4.96%)
Apr 29, 2024 9.030 9.200 8.600 9.080 7,700 +0.68(+8.10%)
Apr 26, 2024 8.506 8.860 8.120 8.400 5,803 -0.11(-1.25%)
Apr 25, 2024 8.600 8.978 8.140 8.506 2,668 +0.25(+2.98%)
Apr 24, 2024 8.200 8.786 8.072 8.260 6,531 +0.16(+2.03%)
Apr 23, 2024 8.000 9.078 8.000 8.096 16,563 +0.24(+3.00%)
Apr 22, 2024 7.900 8.496 7.600 7.860 10,364 -0.14(-1.75%)
Apr 19, 2024 8.614 9.198 8.000 8.000 5,512 -0.67(-7.75%)
Apr 18, 2024 8.322 9.200 8.000 8.672 12,216 +0.47(+5.76%)
Apr 17, 2024 8.460 8.600 8.020 8.200 4,362 +0.07(+0.84%)
Apr 16, 2024 7.800 8.200 7.406 8.132 11,965 -0.21(-2.54%)
Apr 15, 2024 9.000 9.380 7.824 8.344 26,961 -1.04(-11.06%)
Apr 12, 2024 10.80 10.80 9.020 9.382 24,204 -1.43(-13.26%)
Apr 11, 2024 10.52 11.00 10.50 10.82 5,732 +0.12(+1.08%)
Apr 10, 2024 10.88 11.20 10.40 10.70 4,637 +0.37(+3.62%)
Apr 09, 2024 11.20 11.40 10.20 10.33 10,021 -0.43(-4.02%)
Apr 08, 2024 11.20 11.60 10.60 10.76 5,703 -0.43(-3.84%)
Apr 05, 2024 11.39 12.00 10.96 11.19 11,698 -0.23(-2.00%)
Apr 04, 2024 11.84 12.40 11.00 11.42 10,585 +0.34(+3.09%)
Apr 03, 2024 10.47 11.74 10.47 11.07 6,625 +0.28(+2.58%)
Apr 02, 2024 11.41 11.60 9.800 10.80 20,026 -0.32(-2.91%)
Apr 01, 2024 11.82 12.30 10.91 11.12 12,029 -0.78(-6.57%)
Mar 28, 2024 11.00 13.00 10.80 11.90 26,325 +0.90(+8.20%)
Mar 27, 2024 11.41 11.60 10.50 11.00 22,037 -0.97(-8.10%)
Mar 26, 2024 13.20 13.20 11.62 11.97 18,404 -1.43(-10.67%)
Mar 25, 2024 12.20 13.40 11.92 13.40 17,425 +1.60(+13.56%)
Mar 22, 2024 12.20 12.60 11.60 11.80 9,125 -0.32(-2.61%)
Mar 21, 2024 12.80 12.98 11.60 12.12 16,306 -0.26(-2.13%)
Mar 20, 2024 12.40 12.66 11.62 12.38 8,756 +0.78(+6.72%)
Mar 19, 2024 13.60 13.81 11.34 11.60 18,399 -1.20(-9.38%)
Mar 18, 2024 14.80 14.73 12.60 12.80 41,675 -1.60(-11.10%)
Mar 15, 2024 12.70 14.80 12.07 14.40 47,445 +1.80(+14.27%)
Mar 14, 2024 11.51 12.60 10.80 12.60 23,780 +1.34(+11.90%)
Mar 13, 2024 11.00 11.80 10.40 11.26 25,313 +0.87(+8.42%)
Mar 12, 2024 10.80 11.00 10.35 10.39 9,504 -0.07(-0.71%)
Mar 11, 2024 10.50 11.00 10.12 10.46 12,436 -0.19(-1.78%)
Mar 08, 2024 10.00 11.50 9.802 10.65 46,267 +0.45(+4.41%)
Mar 07, 2024 9.602 10.40 9.600 10.20 12,774 +0.30(+3.05%)
Mar 06, 2024 9.200 10.00 9.000 9.898 9,500 +0.48(+5.07%)
Mar 05, 2024 10.00 10.08 8.870 9.420 17,254 -0.66(-6.55%)
Mar 04, 2024 10.20 10.50 10.07 10.08 13,778 -0.02(-0.18%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.