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 )

0.5060 -0.0225 (-4.26%)
Streaming Delayed Price Updated: 9:36 AM EDT, May 9, 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 31, 2023 0.4300 0.4500 0.4100 0.4452 93,706 -0.01(-2.09%)
Oct 30, 2023 0.4789 0.4789 0.4430 0.4547 150,221 -0.00(-0.53%)
Oct 27, 2023 0.4500 0.4798 0.4500 0.4571 181,595 +0.00(+0.24%)
Oct 26, 2023 0.4600 0.4810 0.4500 0.4560 127,022 -0.02(-4.98%)
Oct 25, 2023 0.4500 0.5000 0.4500 0.4799 102,776 +0.02(+4.94%)
Oct 24, 2023 0.4685 0.4930 0.4400 0.4573 240,145 -0.02(-5.12%)
Oct 23, 2023 0.5064 0.5320 0.4586 0.4820 400,039 -0.03(-5.49%)
Oct 20, 2023 0.5090 0.5499 0.4950 0.5100 305,175 +0.01(+1.55%)
Oct 19, 2023 0.5600 0.5900 0.5019 0.5022 1,809,348 -0.09(-15.67%)
Oct 18, 2023 0.6162 0.6162 0.5820 0.5955 42,171 -0.00(-0.37%)
Oct 17, 2023 0.5900 0.6279 0.5820 0.5977 165,989 +0.00(+0.29%)
Oct 16, 2023 0.6100 0.6282 0.5901 0.5960 70,537 -0.01(-0.83%)
Oct 13, 2023 0.6305 0.6500 0.5900 0.6010 51,356 -0.03(-4.60%)
Oct 12, 2023 0.6330 0.6400 0.6000 0.6300 43,626 +0.03(+4.30%)
Oct 11, 2023 0.6211 0.6668 0.6016 0.6040 150,367 -0.03(-3.97%)
Oct 10, 2023 0.6000 0.6500 0.5908 0.6290 188,941 +0.03(+4.83%)
Oct 09, 2023 0.6500 0.6540 0.5906 0.6000 92,332 -0.07(-9.77%)
Oct 06, 2023 0.6500 0.6650 0.6300 0.6650 39,656 -0.00(-0.15%)
Oct 05, 2023 0.6010 0.7080 0.6010 0.6660 101,676 +0.07(+10.82%)
Oct 04, 2023 0.5900 0.6110 0.5854 0.6010 169,455 +0.01(+1.20%)
Oct 03, 2023 0.6300 0.6300 0.5836 0.5939 149,700 -0.02(-2.64%)
Oct 02, 2023 0.6200 0.6300 0.5930 0.6100 48,990 +0.00(+0.00%)
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%)
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.