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 )

0.3421 -0.0479 (-12.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 0.3600 0.3690 0.3188 0.3421 1,509,203 -0.05(-11.72%)
Jun 18, 2024 0.4500 0.4900 0.3750 0.3875 3,144,808 -0.39(-50.32%)
Jun 17, 2024 0.6600 0.8500 0.6005 0.7800 5,193,796 +0.19(+32.43%)
Jun 14, 2024 0.5520 0.6200 0.5400 0.5890 922,660 +0.06(+11.34%)
Jun 13, 2024 0.5200 0.5650 0.5000 0.5290 251,521 +0.03(+4.98%)
Jun 12, 2024 0.4993 0.5039 0.4700 0.5039 191,537 +0.02(+3.90%)
Jun 11, 2024 0.4500 0.5025 0.4400 0.4850 249,639 +0.05(+12.66%)
Jun 10, 2024 0.4500 0.4700 0.4305 0.4305 165,833 -0.04(-8.37%)
Jun 07, 2024 0.4700 0.4953 0.4396 0.4698 153,212 -0.01(-2.15%)
Jun 06, 2024 0.4600 0.5020 0.4600 0.4801 80,448 +0.01(+1.76%)
Jun 05, 2024 0.4900 0.5195 0.4718 0.4718 173,107 +0.00(+0.45%)
Jun 04, 2024 0.4880 0.4880 0.4610 0.4697 44,777 -0.01(-3.03%)
Jun 03, 2024 0.4777 0.4880 0.4717 0.4844 108,775 +0.02(+5.30%)
May 31, 2024 0.4800 0.4899 0.4600 0.4600 44,404 +0.00(+0.88%)
May 30, 2024 0.4610 0.4900 0.4500 0.4560 106,449 +0.01(+1.60%)
May 29, 2024 0.4280 0.4592 0.4200 0.4488 102,749 +0.02(+5.11%)
May 28, 2024 0.4719 0.4719 0.4100 0.4270 439,412 -0.03(-7.40%)
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%)
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.