Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quantum Corp (NQ: QMCO )

0.4200 -0.0053 (-1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
Mar 31, 2023 1.050 1.160 1.031 1.150 146,643 +0.10(+9.52%)
Mar 30, 2023 1.020 1.090 1.010 1.050 70,008 +0.03(+2.94%)
Mar 29, 2023 1.000 1.000 1.000 1.020 73,228 +0.02(+2.00%)
Mar 28, 2023 1.000 1.010 0.9711 1.000 104,879 +0.01(+0.50%)
Mar 27, 2023 1.000 1.020 0.9750 0.9950 63,844 +0.02(+1.53%)
Mar 24, 2023 1.000 1.030 0.9730 0.9800 84,984 -0.02(-2.00%)
Mar 23, 2023 1.000 1.030 0.9900 1.000 106,355 +0.00(+0.30%)
Mar 22, 2023 0.9900 1.030 0.9730 0.9970 100,724 +0.01(+0.50%)
Mar 21, 2023 1.020 1.050 0.9900 0.9920 401,654 +0.00(+0.08%)
Mar 20, 2023 0.9000 1.010 0.9000 0.9912 149,432 +0.13(+14.72%)
Mar 17, 2023 1.000 1.010 0.8640 0.8640 543,858 -0.11(-11.38%)
Mar 16, 2023 0.9900 1.020 0.9430 0.9750 64,818 +0.02(+2.62%)
Mar 15, 2023 0.9600 1.000 0.9282 0.9501 141,438 +0.00(+0.01%)
Mar 14, 2023 0.9000 0.9985 0.9000 0.9500 240,190 +0.06(+6.73%)
Mar 13, 2023 0.9890 1.100 0.8860 0.8901 318,971 -0.10(-10.00%)
Mar 10, 2023 1.090 1.130 0.9804 0.9890 355,102 -0.08(-7.57%)
Mar 09, 2023 1.030 1.110 1.030 1.070 142,777 +0.05(+4.90%)
Mar 08, 2023 1.100 1.100 1.020 1.020 172,246 -0.06(-5.56%)
Mar 07, 2023 1.080 1.095 1.070 1.080 74,311 -0.01(-0.92%)
Mar 06, 2023 1.090 1.090 1.040 1.090 233,788 +0.03(+2.83%)
Mar 03, 2023 1.140 1.180 1.060 1.060 116,272 -0.09(-7.83%)
Mar 02, 2023 1.110 1.150 1.100 1.150 946,476 +0.01(+0.88%)
Mar 01, 2023 1.150 1.170 1.131 1.140 68,893 +0.01(+0.88%)
Feb 28, 2023 1.130 1.150 1.130 1.130 80,608 +0.01(+0.89%)
Feb 27, 2023 1.220 1.226 1.110 1.120 163,362 -0.05(-4.27%)
Feb 24, 2023 1.250 1.280 1.170 1.170 125,674 -0.09(-7.14%)
Feb 23, 2023 1.250 1.280 1.240 1.260 63,202 +0.02(+1.61%)
Feb 22, 2023 1.290 1.298 1.230 1.240 157,708 -0.06(-4.62%)
Feb 21, 2023 1.380 1.440 1.290 1.300 215,390 -0.09(-6.47%)
Feb 17, 2023 1.420 1.470 1.370 1.390 75,585 -0.03(-2.11%)
Feb 16, 2023 1.470 1.490 1.400 1.420 120,369 -0.05(-3.40%)
Feb 15, 2023 1.500 1.500 1.410 1.470 161,119 -0.03(-2.00%)
Feb 14, 2023 1.500 1.510 1.471 1.500 75,062 +0.00(+0.00%)
Feb 13, 2023 1.500 1.500 1.470 1.500 93,220 +0.00(+0.00%)
Feb 10, 2023 1.490 1.550 1.462 1.500 214,054 +0.04(+2.74%)
Feb 09, 2023 1.490 1.530 1.440 1.460 97,463 +0.00(+0.00%)
Feb 08, 2023 1.550 1.560 1.450 1.460 1,186,879 -0.09(-5.81%)
Feb 07, 2023 1.620 1.623 1.530 1.550 89,030 -0.10(-6.06%)
Feb 06, 2023 1.680 1.720 1.500 1.650 516,990 -0.02(-1.20%)
Feb 03, 2023 1.830 1.841 1.570 1.670 575,812 -0.13(-7.22%)
Feb 02, 2023 1.820 1.870 1.770 1.800 255,382 -0.04(-2.17%)
Feb 01, 2023 1.750 1.900 1.750 1.840 581,573 +0.05(+2.79%)
Jan 31, 2023 1.830 2.000 1.700 1.790 145,687 -0.02(-1.10%)
Jan 30, 2023 1.680 1.870 1.660 1.810 394,059 +0.13(+7.74%)
Jan 27, 2023 1.560 1.700 1.560 1.680 196,567 +0.09(+5.66%)
Jan 26, 2023 1.580 1.620 1.550 1.590 32,460 +0.02(+1.27%)
Jan 25, 2023 1.590 1.610 1.530 1.570 64,079 -0.07(-4.27%)
Jan 24, 2023 1.630 1.640 1.600 1.640 155,099 +0.00(+0.00%)
Jan 23, 2023 1.650 1.650 1.590 1.640 154,341 +0.02(+1.23%)
Jan 20, 2023 1.600 1.650 1.580 1.620 79,601 +0.01(+0.62%)
Jan 19, 2023 1.610 1.640 1.550 1.610 81,559 -0.01(-0.62%)
Jan 18, 2023 1.550 1.650 1.540 1.620 145,654 +0.04(+2.53%)
Jan 17, 2023 1.570 1.588 1.570 1.580 61,857 +0.00(+0.00%)
Jan 13, 2023 1.430 1.600 1.430 1.580 191,012 +0.11(+7.48%)
Jan 12, 2023 1.490 1.500 1.430 1.470 56,061 -0.01(-0.68%)
Jan 11, 2023 1.430 1.510 1.361 1.480 176,393 +0.08(+5.71%)
Jan 10, 2023 1.250 1.400 1.200 1.400 180,430 +0.20(+16.67%)
Jan 09, 2023 1.230 1.260 1.200 1.200 256,144 -0.02(-1.64%)
Jan 06, 2023 1.180 1.230 1.180 1.220 83,457 +0.03(+2.52%)
Jan 05, 2023 1.180 1.230 1.140 1.190 52,406 -0.04(-3.25%)
Jan 04, 2023 1.140 1.240 1.140 1.230 89,672 +0.05(+4.24%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.