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 )

4.100 +0.550 (+15.49%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 3.540 4.100 3.540 4.100 46,166 +0.55(+15.49%)
Oct 17, 2024 3.720 3.720 3.550 3.550 10,491 -0.11(-3.01%)
Oct 16, 2024 3.450 3.680 3.240 3.660 30,548 +0.16(+4.57%)
Oct 15, 2024 3.920 3.920 3.500 3.500 19,495 -0.35(-9.09%)
Oct 14, 2024 3.380 3.979 3.241 3.850 46,880 +0.47(+13.91%)
Oct 11, 2024 3.320 3.458 3.257 3.380 7,229 +0.10(+3.05%)
Oct 10, 2024 3.484 3.500 3.215 3.280 10,405 -0.03(-1.03%)
Oct 09, 2024 3.270 3.467 3.250 3.314 18,075 +0.03(+1.04%)
Oct 08, 2024 3.530 3.530 3.280 3.280 16,226 -0.22(-6.29%)
Oct 07, 2024 3.540 3.560 3.410 3.500 10,733 +0.03(+0.84%)
Oct 04, 2024 3.550 3.550 3.350 3.471 7,006 +0.08(+2.39%)
Oct 03, 2024 3.600 3.600 3.370 3.390 6,162 -0.11(-3.28%)
Oct 02, 2024 3.430 3.520 3.400 3.505 13,050 +0.08(+2.49%)
Oct 01, 2024 3.470 3.535 3.410 3.420 20,657 -0.08(-2.29%)
Sep 30, 2024 3.400 3.510 3.373 3.500 13,339 +0.09(+2.64%)
Sep 27, 2024 3.240 3.510 3.240 3.410 12,380 +0.15(+4.60%)
Sep 26, 2024 3.370 3.370 3.220 3.260 24,178 -0.05(-1.51%)
Sep 25, 2024 3.260 3.340 3.241 3.310 4,388 +0.03(+0.91%)
Sep 24, 2024 3.220 3.352 3.175 3.280 15,071 +0.03(+0.92%)
Sep 23, 2024 3.470 3.770 3.200 3.250 29,098 -0.24(-6.88%)
Sep 20, 2024 3.460 3.570 3.360 3.490 36,663 -0.01(-0.29%)
Sep 19, 2024 3.760 3.760 3.400 3.500 57,295 -0.14(-3.85%)
Sep 18, 2024 3.600 3.780 3.380 3.640 10,644 +0.08(+2.25%)
Sep 17, 2024 3.730 3.765 3.380 3.560 24,525 +0.01(+0.28%)
Sep 16, 2024 3.420 3.728 3.320 3.550 74,694 +0.23(+6.77%)
Sep 13, 2024 3.220 3.405 3.220 3.325 58,761 +0.11(+3.58%)
Sep 12, 2024 3.270 3.310 3.190 3.210 26,234 -0.01(-0.31%)
Sep 11, 2024 3.200 3.250 3.130 3.220 35,399 +0.01(+0.31%)
Sep 10, 2024 2.940 3.280 2.940 3.210 82,220 +0.29(+9.93%)
Sep 09, 2024 2.540 2.930 2.467 2.920 119,663 +0.41(+16.33%)
Sep 06, 2024 2.540 2.810 2.220 2.510 53,760 -0.01(-0.40%)
Sep 05, 2024 2.650 2.710 2.520 2.520 53,319 -0.13(-4.91%)
Sep 04, 2024 2.840 2.888 2.640 2.650 30,858 -0.23(-7.99%)
Sep 03, 2024 3.010 3.065 2.800 2.880 35,040 -0.20(-6.49%)
Aug 30, 2024 3.310 3.370 2.950 3.080 78,855 -0.23(-6.95%)
Aug 29, 2024 3.650 3.705 3.256 3.310 96,941 -0.25(-7.02%)
Aug 28, 2024 3.820 3.850 3.560 3.560 74,718 -0.29(-7.53%)
Aug 27, 2024 4.120 4.120 3.480 3.850 111,165 -0.39(-9.11%)
Aug 26, 2024 3.900 4.556 3.720 4.236 124,769 +0.04(+0.95%)
Aug 23, 2024 4.030 4.408 3.664 4.196 130,653 +0.13(+3.15%)
Aug 22, 2024 4.510 5.100 4.000 4.068 400,259 -0.33(-7.55%)
Aug 21, 2024 4.752 4.800 4.400 4.400 243,249 -0.20(-4.39%)
Aug 20, 2024 5.536 5.598 4.600 4.602 71,759 -0.95(-17.05%)
Aug 19, 2024 6.740 6.740 5.520 5.548 18,219 -0.83(-12.99%)
Aug 16, 2024 6.100 6.654 6.000 6.376 15,973 +0.48(+8.07%)
Aug 15, 2024 6.168 6.196 5.762 5.900 9,491 +0.08(+1.44%)
Aug 14, 2024 6.200 6.392 5.620 5.816 18,722 -0.40(-6.44%)
Aug 13, 2024 6.274 6.500 6.000 6.216 9,787 -0.06(-0.92%)
Aug 12, 2024 6.400 6.598 6.020 6.274 6,827 -0.13(-2.00%)
Aug 09, 2024 6.188 6.520 6.188 6.402 3,445 +0.16(+2.60%)
Aug 08, 2024 6.400 6.800 6.000 6.240 9,435 +0.15(+2.40%)
Aug 07, 2024 6.780 7.092 5.948 6.094 20,537 -0.21(-3.27%)
Aug 06, 2024 6.800 7.140 6.300 6.300 6,418 -0.01(-0.10%)
Aug 05, 2024 6.800 6.800 6.120 6.306 12,353 -0.70(-9.97%)
Aug 02, 2024 7.300 7.400 7.000 7.004 17,484 -0.35(-4.81%)
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.