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

Quantum Corp (NQ: QMCO )

0.4130 +0.0082 (+2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
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%)
Mar 01, 2024 0.4670 0.5049 0.4670 0.5049 153,349 +0.02(+4.58%)
Feb 29, 2024 0.4800 0.5200 0.4800 0.4828 140,965 -0.01(-1.47%)
Feb 28, 2024 0.5200 0.5400 0.4680 0.4900 451,108 -0.01(-2.02%)
Feb 27, 2024 0.5100 0.5500 0.4900 0.5001 428,779 -0.01(-1.75%)
Feb 26, 2024 0.4400 0.5499 0.4331 0.5090 816,662 +0.08(+19.06%)
Feb 23, 2024 0.4374 0.4576 0.4000 0.4275 208,709 +0.00(+0.99%)
Feb 22, 2024 0.4200 0.4722 0.4200 0.4233 356,137 +0.00(+0.62%)
Feb 21, 2024 0.4716 0.4739 0.4051 0.4207 452,563 -0.06(-12.17%)
Feb 20, 2024 0.5700 0.5999 0.4615 0.4790 1,136,077 -0.02(-4.20%)
Feb 16, 2024 0.5300 0.6000 0.5000 0.5000 979,412 +0.01(+2.02%)
Feb 15, 2024 0.7200 0.7200 0.4655 0.4901 2,426,844 -0.19(-28.15%)
Feb 14, 2024 0.4900 0.8999 0.4700 0.6821 9,925,449 +0.20(+40.23%)
Feb 13, 2024 0.4933 0.5000 0.4785 0.4864 282,389 +0.01(+1.65%)
Feb 12, 2024 0.4610 0.4888 0.4301 0.4785 452,503 +0.03(+7.53%)
Feb 09, 2024 0.4000 0.4552 0.3910 0.4450 234,743 +0.04(+11.25%)
Feb 08, 2024 0.3800 0.4029 0.3735 0.4000 78,067 +0.03(+7.18%)
Feb 07, 2024 0.4100 0.4100 0.3520 0.3732 129,312 -0.01(-2.33%)
Feb 06, 2024 0.3900 0.3900 0.3538 0.3821 51,038 +0.00(+0.37%)
Feb 05, 2024 0.4000 0.4090 0.3800 0.3807 92,625 -0.01(-2.38%)
Feb 02, 2024 0.4000 0.4226 0.3900 0.3900 138,563 -0.01(-1.27%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.