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 )

0.5285 +0.0575 (+12.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 29, 2023 0.6400 0.6578 0.6100 0.6100 154,047 -0.00(-0.75%)
Sep 28, 2023 0.6200 0.6303 0.6100 0.6146 37,835 +0.00(+0.75%)
Sep 27, 2023 0.6200 0.6363 0.6075 0.6100 62,598 -0.00(-0.70%)
Sep 26, 2023 0.6250 0.6437 0.6013 0.6143 105,798 -0.03(-4.57%)
Sep 25, 2023 0.6579 0.6800 0.6437 0.6437 115,510 -0.02(-3.04%)
Sep 22, 2023 0.6750 0.6989 0.6500 0.6639 146,354 -0.02(-2.51%)
Sep 21, 2023 0.7285 0.7609 0.6600 0.6810 106,493 -0.04(-5.55%)
Sep 20, 2023 0.7318 0.7546 0.7011 0.7210 79,113 -0.04(-5.34%)
Sep 19, 2023 0.7689 0.7689 0.7300 0.7617 106,776 +0.00(+0.14%)
Sep 18, 2023 0.7800 0.7800 0.7000 0.7606 147,101 -0.02(-2.61%)
Sep 15, 2023 0.7500 0.8098 0.7462 0.7810 328,691 +0.03(+4.13%)
Sep 14, 2023 0.6800 0.7600 0.6800 0.7500 649,502 +0.08(+11.28%)
Sep 13, 2023 0.6400 0.6780 0.6400 0.6740 102,991 +0.04(+6.48%)
Sep 12, 2023 0.6800 0.6800 0.6300 0.6330 291,708 -0.02(-2.76%)
Sep 11, 2023 0.6500 0.6900 0.6457 0.6510 129,823 +0.01(+0.84%)
Sep 08, 2023 0.6300 0.6570 0.6219 0.6456 190,477 +0.03(+4.13%)
Sep 07, 2023 0.6700 0.6800 0.6200 0.6200 564,369 -0.04(-5.50%)
Sep 06, 2023 0.6457 0.7115 0.6457 0.6561 399,571 -0.00(-0.59%)
Sep 05, 2023 0.6200 0.7187 0.6070 0.6600 492,333 +0.03(+4.76%)
Sep 01, 2023 0.6300 0.6700 0.6141 0.6300 241,338 +0.01(+1.61%)
Aug 31, 2023 0.6500 0.6600 0.6057 0.6200 286,718 -0.02(-3.14%)
Aug 30, 2023 0.5900 0.6700 0.5925 0.6401 235,773 +0.04(+6.67%)
Aug 29, 2023 0.6000 0.6049 0.5900 0.6001 170,308 +0.01(+0.86%)
Aug 28, 2023 0.5832 0.6065 0.5804 0.5950 72,250 +0.01(+1.36%)
Aug 25, 2023 0.5950 0.6375 0.5800 0.5870 356,443 -0.00(-0.56%)
Aug 24, 2023 0.6100 0.6299 0.5800 0.5903 527,821 -0.03(-4.79%)
Aug 23, 2023 0.6600 0.6574 0.6133 0.6200 195,333 -0.02(-2.94%)
Aug 22, 2023 0.6300 0.6529 0.6067 0.6388 206,506 +0.02(+2.70%)
Aug 21, 2023 0.6332 0.6515 0.6176 0.6220 165,268 -0.01(-0.88%)
Aug 18, 2023 0.6300 0.6455 0.6225 0.6275 265,051 -0.01(-1.80%)
Aug 17, 2023 0.6400 0.6630 0.6250 0.6390 262,374 -0.00(-0.31%)
Aug 16, 2023 0.6300 0.6744 0.6300 0.6410 294,466 +0.01(+0.79%)
Aug 15, 2023 0.6840 0.6840 0.6300 0.6360 441,942 -0.02(-2.75%)
Aug 14, 2023 0.6800 0.6800 0.6450 0.6540 580,186 -0.02(-3.54%)
Aug 11, 2023 0.6500 0.6890 0.6498 0.6780 640,210 +0.03(+4.55%)
Aug 10, 2023 0.7047 0.7150 0.6400 0.6485 1,035,660 -0.05(-7.37%)
Aug 09, 2023 0.7301 0.7509 0.6850 0.7001 896,621 -0.02(-2.76%)
Aug 08, 2023 0.9500 0.9500 0.6890 0.7200 2,220,316 -0.32(-30.77%)
Aug 07, 2023 1.090 1.100 0.9970 1.040 551,192 -0.06(-5.45%)
Aug 04, 2023 1.090 1.102 1.070 1.100 149,197 +0.02(+1.85%)
Aug 03, 2023 1.110 1.130 1.060 1.080 323,644 -0.05(-4.42%)
Aug 02, 2023 1.140 1.150 1.090 1.130 646,011 -0.04(-3.42%)
Aug 01, 2023 1.140 1.170 1.080 1.170 1,650,238 +0.09(+8.33%)
Jul 31, 2023 1.060 1.120 1.060 1.080 277,702 +0.02(+1.89%)
Jul 28, 2023 1.040 1.080 1.040 1.060 185,599 +0.02(+1.92%)
Jul 27, 2023 1.080 1.090 1.030 1.040 320,448 -0.04(-3.70%)
Jul 26, 2023 1.080 1.100 1.070 1.080 168,394 +0.00(+0.00%)
Jul 25, 2023 1.090 1.125 1.080 1.080 283,848 -0.01(-0.92%)
Jul 24, 2023 1.060 1.090 1.060 1.090 347,106 +0.03(+2.83%)
Jul 21, 2023 1.100 1.110 1.060 1.060 295,211 -0.03(-2.75%)
Jul 20, 2023 1.110 1.120 1.070 1.090 646,633 +0.02(+1.87%)
Jul 19, 2023 1.090 1.110 1.070 1.070 292,854 -0.04(-3.60%)
Jul 18, 2023 1.080 1.120 1.080 1.110 382,124 +0.02(+1.83%)
Jul 17, 2023 1.040 1.120 1.020 1.090 387,690 +0.04(+3.81%)
Jul 14, 2023 1.100 1.129 1.020 1.050 615,623 -0.06(-5.41%)
Jul 13, 2023 1.080 1.120 1.070 1.110 447,818 -0.01(-0.89%)
Jul 12, 2023 1.120 1.120 1.070 1.120 145,719 +0.05(+4.67%)
Jul 11, 2023 1.080 1.130 1.070 1.070 175,259 +0.00(+0.00%)
Jul 10, 2023 1.050 1.090 1.030 1.070 457,832 -0.01(-1.38%)
Jul 07, 2023 1.060 1.120 1.050 1.085 158,816 +0.01(+1.40%)
Jul 06, 2023 1.120 1.150 1.050 1.070 295,137 -0.09(-7.76%)
Jul 05, 2023 1.120 1.210 1.085 1.160 462,148 +0.06(+5.45%)
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.