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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quantum Corp (NQ: QMCO )

3.300 -0.010 (-0.30%)
Streaming Delayed Price Updated: 1:28 PM EDT, Sep 26, 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 (%)
Sep 25, 2024 3.260 3.340 3.241 3.310 4,388 +0.03(+0.91%)
Sep 24, 2024 3.220 3.352 3.175 3.280 15,071 +0.03(+0.92%)
Sep 23, 2024 3.470 3.770 3.200 3.250 29,098 -0.24(-6.88%)
Sep 20, 2024 3.460 3.570 3.360 3.490 36,663 -0.01(-0.29%)
Sep 19, 2024 3.760 3.760 3.400 3.500 57,295 -0.14(-3.85%)
Sep 18, 2024 3.600 3.780 3.380 3.640 10,644 +0.08(+2.25%)
Sep 17, 2024 3.730 3.765 3.380 3.560 24,525 +0.01(+0.28%)
Sep 16, 2024 3.420 3.728 3.320 3.550 74,694 +0.23(+6.77%)
Sep 13, 2024 3.220 3.405 3.220 3.325 58,761 +0.11(+3.58%)
Sep 12, 2024 3.270 3.310 3.190 3.210 26,234 -0.01(-0.31%)
Sep 11, 2024 3.200 3.250 3.130 3.220 35,399 +0.01(+0.31%)
Sep 10, 2024 2.940 3.280 2.940 3.210 82,220 +0.29(+9.93%)
Sep 09, 2024 2.540 2.930 2.467 2.920 119,663 +0.41(+16.33%)
Sep 06, 2024 2.540 2.810 2.220 2.510 53,760 -0.01(-0.40%)
Sep 05, 2024 2.650 2.710 2.520 2.520 53,319 -0.13(-4.91%)
Sep 04, 2024 2.840 2.888 2.640 2.650 30,858 -0.23(-7.99%)
Sep 03, 2024 3.010 3.065 2.800 2.880 35,040 -0.20(-6.49%)
Aug 30, 2024 3.310 3.370 2.950 3.080 78,855 -0.23(-6.95%)
Aug 29, 2024 3.650 3.705 3.256 3.310 96,941 -0.25(-7.02%)
Aug 28, 2024 3.820 3.850 3.560 3.560 74,718 -0.29(-7.53%)
Aug 27, 2024 4.120 4.120 3.480 3.850 111,165 -0.39(-9.11%)
Aug 26, 2024 3.900 4.556 3.720 4.236 124,769 +0.04(+0.95%)
Aug 23, 2024 4.030 4.408 3.664 4.196 130,653 +0.13(+3.15%)
Aug 22, 2024 4.510 5.100 4.000 4.068 400,259 -0.33(-7.55%)
Aug 21, 2024 4.752 4.800 4.400 4.400 243,249 -0.20(-4.39%)
Aug 20, 2024 5.536 5.598 4.600 4.602 71,759 -0.95(-17.05%)
Aug 19, 2024 6.740 6.740 5.520 5.548 18,219 -0.83(-12.99%)
Aug 16, 2024 6.100 6.654 6.000 6.376 15,973 +0.48(+8.07%)
Aug 15, 2024 6.168 6.196 5.762 5.900 9,491 +0.08(+1.44%)
Aug 14, 2024 6.200 6.392 5.620 5.816 18,722 -0.40(-6.44%)
Aug 13, 2024 6.274 6.500 6.000 6.216 9,787 -0.06(-0.92%)
Aug 12, 2024 6.400 6.598 6.020 6.274 6,827 -0.13(-2.00%)
Aug 09, 2024 6.188 6.520 6.188 6.402 3,445 +0.16(+2.60%)
Aug 08, 2024 6.400 6.800 6.000 6.240 9,435 +0.15(+2.40%)
Aug 07, 2024 6.780 7.092 5.948 6.094 20,537 -0.21(-3.27%)
Aug 06, 2024 6.800 7.140 6.300 6.300 6,418 -0.01(-0.10%)
Aug 05, 2024 6.800 6.800 6.120 6.306 12,353 -0.70(-9.97%)
Aug 02, 2024 7.300 7.400 7.000 7.004 17,484 -0.35(-4.81%)
Aug 01, 2024 7.510 7.692 7.302 7.358 15,014 -0.15(-2.02%)
Jul 31, 2024 7.800 7.996 7.504 7.510 12,428 -0.39(-4.94%)
Jul 30, 2024 8.200 8.300 7.540 7.900 16,043 -0.38(-4.59%)
Jul 29, 2024 8.200 8.280 7.800 8.280 5,080 +0.28(+3.53%)
Jul 26, 2024 8.200 8.302 7.840 7.998 9,206 +0.18(+2.25%)
Jul 25, 2024 8.176 8.200 7.626 7.822 11,135 -0.56(-6.66%)
Jul 24, 2024 8.800 8.800 8.000 8.380 9,562 -0.40(-4.56%)
Jul 23, 2024 7.800 8.998 7.820 8.780 13,395 +0.78(+9.75%)
Jul 22, 2024 7.900 8.680 7.602 8.000 10,476 +0.42(+5.54%)
Jul 19, 2024 8.080 8.200 7.500 7.580 16,837 -0.12(-1.58%)
Jul 18, 2024 8.800 8.800 7.600 7.702 18,369 -0.53(-6.46%)
Jul 17, 2024 8.600 9.000 8.212 8.234 5,274 -0.38(-4.39%)
Jul 16, 2024 9.500 9.500 8.060 8.612 24,717 -0.57(-6.19%)
Jul 15, 2024 9.412 9.596 8.240 9.180 27,517 +0.22(+2.41%)
Jul 12, 2024 9.000 9.140 8.550 8.964 9,388 +0.34(+3.97%)
Jul 11, 2024 8.800 10.03 8.412 8.622 15,135 -0.58(-6.28%)
Jul 10, 2024 7.928 9.400 7.700 9.200 38,920 +1.37(+17.47%)
Jul 09, 2024 7.800 8.294 7.772 7.832 6,842 +0.05(+0.67%)
Jul 08, 2024 7.802 7.960 7.700 7.780 7,994 -0.07(-0.87%)
Jul 05, 2024 7.986 7.986 7.800 7.848 4,931 -0.10(-1.31%)
Jul 03, 2024 7.800 8.190 7.800 7.952 3,297 +0.15(+1.95%)
Jul 02, 2024 7.800 8.150 7.800 7.800 10,406 +0.00(+0.00%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.