Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Quantum Corp (NQ: QMCO )

0.5040 -0.0009 (-0.18%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 0.5100 0.5250 0.5035 0.5040 275,568 -0.00(-0.18%)
Mar 01, 2024 0.4670 0.5049 0.4670 0.5049 153,349 +0.02(+4.58%)
Feb 29, 2024 0.4800 0.5200 0.4800 0.4828 140,965 -0.01(-1.47%)
Feb 28, 2024 0.5200 0.5400 0.4680 0.4900 451,108 -0.01(-2.02%)
Feb 27, 2024 0.5100 0.5500 0.4900 0.5001 428,779 -0.01(-1.75%)
Feb 26, 2024 0.4400 0.5499 0.4331 0.5090 816,662 +0.08(+19.06%)
Feb 23, 2024 0.4374 0.4576 0.4000 0.4275 208,709 +0.00(+0.99%)
Feb 22, 2024 0.4200 0.4722 0.4200 0.4233 356,137 +0.00(+0.62%)
Feb 21, 2024 0.4716 0.4739 0.4051 0.4207 452,563 -0.06(-12.17%)
Feb 20, 2024 0.5700 0.5999 0.4615 0.4790 1,136,077 -0.02(-4.20%)
Feb 16, 2024 0.5300 0.6000 0.5000 0.5000 979,412 +0.01(+2.02%)
Feb 15, 2024 0.7200 0.7200 0.4655 0.4901 2,426,844 -0.19(-28.15%)
Feb 14, 2024 0.4900 0.8999 0.4700 0.6821 9,925,449 +0.20(+40.23%)
Feb 13, 2024 0.4933 0.5000 0.4785 0.4864 282,389 +0.01(+1.65%)
Feb 12, 2024 0.4610 0.4888 0.4301 0.4785 452,503 +0.03(+7.53%)
Feb 09, 2024 0.4000 0.4552 0.3910 0.4450 234,743 +0.04(+11.25%)
Feb 08, 2024 0.3800 0.4029 0.3735 0.4000 78,067 +0.03(+7.18%)
Feb 07, 2024 0.4100 0.4100 0.3557 0.3732 129,312 -0.01(-2.33%)
Feb 06, 2024 0.3900 0.3900 0.3538 0.3821 51,038 +0.00(+0.37%)
Feb 05, 2024 0.4000 0.4090 0.3800 0.3807 92,625 -0.01(-2.38%)
Feb 02, 2024 0.4000 0.4226 0.3900 0.3900 138,563 -0.01(-1.27%)
Feb 01, 2024 0.3887 0.4000 0.3681 0.3950 157,546 +0.01(+2.57%)
Jan 31, 2024 0.3765 0.4095 0.3700 0.3851 150,875 +0.00(+0.73%)
Jan 30, 2024 0.4004 0.4004 0.3517 0.3823 237,182 -0.03(-7.39%)
Jan 29, 2024 0.3787 0.4300 0.3700 0.4128 361,972 +0.06(+15.60%)
Jan 26, 2024 0.3500 0.3736 0.3500 0.3571 271,010 +0.01(+1.65%)
Jan 25, 2024 0.3300 0.3554 0.3300 0.3513 82,789 -0.00(-1.18%)
Jan 24, 2024 0.3488 0.3638 0.3314 0.3555 309,130 +0.01(+4.25%)
Jan 23, 2024 0.3500 0.3530 0.3201 0.3410 194,557 -0.00(-0.03%)
Jan 22, 2024 0.3000 0.3595 0.2960 0.3411 407,459 +0.04(+13.70%)
Jan 19, 2024 0.2938 0.3000 0.2774 0.3000 149,721 +0.01(+3.45%)
Jan 18, 2024 0.2643 0.2900 0.2634 0.2900 154,314 +0.03(+9.72%)
Jan 17, 2024 0.2660 0.2810 0.2631 0.2643 269,558 -0.02(-5.61%)
Jan 16, 2024 0.3016 0.3016 0.2800 0.2800 183,297 -0.00(-0.96%)
Jan 12, 2024 0.2880 0.2999 0.2820 0.2827 81,603 +0.00(+0.96%)
Jan 11, 2024 0.2920 0.2999 0.2800 0.2800 149,358 -0.01(-3.78%)
Jan 10, 2024 0.3000 0.3099 0.2858 0.2910 199,151 -0.01(-3.00%)
Jan 09, 2024 0.3090 0.3123 0.3000 0.3000 126,172 -0.01(-3.51%)
Jan 08, 2024 0.3137 0.3200 0.3050 0.3109 112,461 -0.01(-2.54%)
Jan 05, 2024 0.3131 0.3219 0.3053 0.3190 93,806 +0.01(+1.88%)
Jan 04, 2024 0.3200 0.3300 0.3100 0.3131 128,824 -0.01(-2.16%)
Jan 03, 2024 0.3425 0.3597 0.3199 0.3200 176,327 -0.02(-5.52%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.