Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

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

Quantum Corp (NQ: QMCO )

0.4611 +0.0034 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 0.4800 0.4952 0.4571 0.4850 56,091 +0.01(+1.78%)
Apr 30, 2024 0.4600 0.4800 0.4410 0.4765 74,471 +0.02(+4.96%)
Apr 29, 2024 0.4515 0.4600 0.4300 0.4540 154,012 +0.03(+8.10%)
Apr 26, 2024 0.4253 0.4430 0.4060 0.4200 116,077 -0.01(-1.25%)
Apr 25, 2024 0.4300 0.4489 0.4070 0.4253 53,373 +0.01(+2.98%)
Apr 24, 2024 0.4100 0.4393 0.4036 0.4130 130,634 +0.01(+2.03%)
Apr 23, 2024 0.4000 0.4539 0.4000 0.4048 331,277 +0.01(+3.00%)
Apr 22, 2024 0.3950 0.4248 0.3800 0.3930 207,286 -0.01(-1.75%)
Apr 19, 2024 0.4307 0.4599 0.4000 0.4000 110,241 -0.03(-7.75%)
Apr 18, 2024 0.4161 0.4600 0.4000 0.4336 244,337 +0.02(+5.76%)
Apr 17, 2024 0.4230 0.4300 0.4010 0.4100 87,243 +0.00(+0.84%)
Apr 16, 2024 0.3900 0.4100 0.3703 0.4066 239,312 -0.01(-2.54%)
Apr 15, 2024 0.4500 0.4690 0.3912 0.4172 539,222 -0.05(-11.06%)
Apr 12, 2024 0.5400 0.5400 0.4510 0.4691 484,083 -0.07(-13.26%)
Apr 11, 2024 0.5260 0.5500 0.5251 0.5408 114,657 +0.01(+1.08%)
Apr 10, 2024 0.5442 0.5600 0.5200 0.5350 92,746 +0.02(+3.62%)
Apr 09, 2024 0.5600 0.5700 0.5101 0.5163 200,431 -0.02(-4.02%)
Apr 08, 2024 0.5600 0.5800 0.5300 0.5379 114,072 -0.02(-3.84%)
Apr 05, 2024 0.5696 0.5999 0.5482 0.5594 233,963 -0.01(-2.00%)
Apr 04, 2024 0.5922 0.6200 0.5501 0.5708 211,707 +0.02(+3.09%)
Apr 03, 2024 0.5236 0.5868 0.5236 0.5537 132,516 +0.01(+2.58%)
Apr 02, 2024 0.5705 0.5800 0.4900 0.5398 400,539 -0.02(-2.91%)
Apr 01, 2024 0.5910 0.6151 0.5453 0.5560 240,591 -0.04(-6.57%)
Mar 28, 2024 0.5500 0.6500 0.5400 0.5951 526,516 +0.05(+8.20%)
Mar 27, 2024 0.5705 0.5799 0.5250 0.5500 440,751 -0.05(-8.10%)
Mar 26, 2024 0.6600 0.6600 0.5812 0.5985 368,081 -0.07(-10.67%)
Mar 25, 2024 0.6100 0.6700 0.5960 0.6700 348,501 +0.08(+13.56%)
Mar 22, 2024 0.6100 0.6300 0.5800 0.5900 182,508 -0.02(-2.61%)
Mar 21, 2024 0.6400 0.6490 0.5800 0.6058 326,136 -0.01(-2.13%)
Mar 20, 2024 0.6200 0.6329 0.5810 0.6190 175,139 +0.04(+6.72%)
Mar 19, 2024 0.6800 0.6904 0.5671 0.5800 367,987 -0.06(-9.38%)
Mar 18, 2024 0.7400 0.7365 0.6302 0.6400 833,512 -0.08(-11.10%)
Mar 15, 2024 0.6350 0.7399 0.6034 0.7199 948,915 +0.09(+14.27%)
Mar 14, 2024 0.5755 0.6300 0.5400 0.6300 475,618 +0.07(+11.90%)
Mar 13, 2024 0.5500 0.5899 0.5200 0.5630 506,260 +0.04(+8.42%)
Mar 12, 2024 0.5400 0.5500 0.5173 0.5193 190,093 -0.00(-0.71%)
Mar 11, 2024 0.5250 0.5500 0.5062 0.5230 248,721 -0.01(-1.78%)
Mar 08, 2024 0.5000 0.5750 0.4901 0.5325 925,358 +0.02(+4.41%)
Mar 07, 2024 0.4801 0.5201 0.4800 0.5100 255,491 +0.02(+3.05%)
Mar 06, 2024 0.4600 0.5000 0.4500 0.4949 190,006 +0.02(+5.07%)
Mar 05, 2024 0.5000 0.5040 0.4435 0.4710 345,091 -0.03(-6.55%)
Mar 04, 2024 0.5100 0.5250 0.5035 0.5040 275,568 -0.00(-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 Burlingame.com & California Media Partners, LLC. All rights reserved.