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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quantum Corp (NQ: QMCO )

3.420 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 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 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 +3.64(+1717.75%)
Aug 26, 2024 0.1950 0.2278 0.1860 0.2118 2,495,384 +0.00(+0.95%)
Aug 23, 2024 0.2015 0.2204 0.1832 0.2098 2,613,061 +0.01(+3.15%)
Aug 22, 2024 0.2255 0.2550 0.2000 0.2034 8,005,198 -0.02(-7.55%)
Aug 21, 2024 0.2376 0.2400 0.2200 0.2200 4,864,999 -0.01(-4.39%)
Aug 20, 2024 0.2768 0.2799 0.2300 0.2301 1,435,191 -0.05(-17.05%)
Aug 19, 2024 0.3370 0.3370 0.2760 0.2774 364,384 -0.04(-12.99%)
Aug 16, 2024 0.3050 0.3327 0.3000 0.3188 319,466 +0.02(+8.07%)
Aug 15, 2024 0.3084 0.3098 0.2881 0.2950 189,839 +0.00(+1.44%)
Aug 14, 2024 0.3100 0.3196 0.2810 0.2908 374,453 -0.02(-6.44%)
Aug 13, 2024 0.3137 0.3250 0.3000 0.3108 195,752 -0.00(-0.92%)
Aug 12, 2024 0.3200 0.3299 0.3010 0.3137 136,549 -0.01(-2.00%)
Aug 09, 2024 0.3094 0.3260 0.3094 0.3201 68,905 +0.01(+2.60%)
Aug 08, 2024 0.3200 0.3400 0.3000 0.3120 188,716 +0.01(+2.40%)
Aug 07, 2024 0.3390 0.3546 0.2974 0.3047 410,745 -0.01(-3.27%)
Aug 06, 2024 0.3400 0.3570 0.3150 0.3150 128,374 -0.00(-0.10%)
Aug 05, 2024 0.3400 0.3400 0.3060 0.3153 247,064 -0.03(-9.97%)
Aug 02, 2024 0.3650 0.3700 0.3500 0.3502 349,683 -0.02(-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 MillValley.com & California Media Partners, LLC. All rights reserved.