Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quantum Corp (NQ: QMCO )

0.2098 +0.0064 (+3.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
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 4,864,998 -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%)
Aug 01, 2024 0.3755 0.3846 0.3651 0.3679 300,289 -0.01(-2.02%)
Jul 31, 2024 0.3900 0.3998 0.3752 0.3755 248,574 -0.02(-4.94%)
Jul 30, 2024 0.4100 0.4150 0.3770 0.3950 320,860 -0.02(-4.59%)
Jul 29, 2024 0.4100 0.4140 0.3900 0.4140 101,610 +0.01(+3.53%)
Jul 26, 2024 0.4100 0.4151 0.3920 0.3999 184,137 +0.01(+2.25%)
Jul 25, 2024 0.4088 0.4100 0.3813 0.3911 222,707 -0.03(-6.66%)
Jul 24, 2024 0.4400 0.4400 0.4000 0.4190 191,246 -0.02(-4.56%)
Jul 23, 2024 0.3900 0.4499 0.3910 0.4390 267,906 +0.04(+9.75%)
Jul 22, 2024 0.3950 0.4340 0.3801 0.4000 209,532 +0.02(+5.54%)
Jul 19, 2024 0.4040 0.4100 0.3750 0.3790 336,743 -0.01(-1.58%)
Jul 18, 2024 0.4400 0.4400 0.3800 0.3851 367,392 -0.03(-6.46%)
Jul 17, 2024 0.4300 0.4500 0.4106 0.4117 105,486 -0.02(-4.39%)
Jul 16, 2024 0.4750 0.4750 0.4030 0.4306 494,340 -0.03(-6.19%)
Jul 15, 2024 0.4706 0.4798 0.4120 0.4590 550,359 +0.01(+2.41%)
Jul 12, 2024 0.4500 0.4570 0.4275 0.4482 187,771 +0.02(+3.97%)
Jul 11, 2024 0.4400 0.5014 0.4206 0.4311 302,715 -0.03(-6.28%)
Jul 10, 2024 0.3964 0.4700 0.3850 0.4600 778,413 +0.07(+17.47%)
Jul 09, 2024 0.3900 0.4147 0.3886 0.3916 136,852 +0.00(+0.67%)
Jul 08, 2024 0.3901 0.3980 0.3850 0.3890 159,897 -0.00(-0.87%)
Jul 05, 2024 0.3993 0.3993 0.3900 0.3924 98,629 -0.01(-1.31%)
Jul 03, 2024 0.3900 0.4095 0.3900 0.3976 65,956 +0.01(+1.95%)
Jul 02, 2024 0.3900 0.4075 0.3900 0.3900 208,129 +0.00(+0.00%)
Jul 01, 2024 0.4044 0.4221 0.3875 0.3900 297,444 -0.02(-4.67%)
Jun 28, 2024 0.4400 0.4523 0.4091 0.4091 269,802 -0.03(-6.90%)
Jun 27, 2024 0.4400 0.4900 0.4200 0.4394 251,585 -0.00(-0.68%)
Jun 26, 2024 0.4010 0.4600 0.3900 0.4424 338,777 +0.05(+12.00%)
Jun 25, 2024 0.4180 0.4216 0.3900 0.3950 276,783 -0.03(-7.15%)
Jun 24, 2024 0.4110 0.4327 0.4100 0.4254 416,432 -0.02(-3.97%)
Jun 21, 2024 0.3400 0.4500 0.3350 0.4430 2,323,755 +0.10(+29.49%)
Jun 20, 2024 0.3600 0.3690 0.3188 0.3421 1,509,640 -0.05(-11.72%)
Jun 18, 2024 0.4500 0.4900 0.3750 0.3875 3,144,808 -0.39(-50.32%)
Jun 17, 2024 0.6600 0.8500 0.6005 0.7800 5,193,796 +0.19(+32.43%)
Jun 14, 2024 0.5520 0.6200 0.5400 0.5890 922,660 +0.06(+11.34%)
Jun 13, 2024 0.5200 0.5650 0.5000 0.5290 251,521 +0.03(+4.98%)
Jun 12, 2024 0.4993 0.5039 0.4700 0.5039 191,537 +0.02(+3.90%)
Jun 11, 2024 0.4500 0.5025 0.4400 0.4850 249,639 +0.05(+12.66%)
Jun 10, 2024 0.4500 0.4700 0.4305 0.4305 165,833 -0.04(-8.37%)
Jun 07, 2024 0.4700 0.4953 0.4396 0.4698 153,212 -0.01(-2.15%)
Jun 06, 2024 0.4600 0.5020 0.4600 0.4801 80,448 +0.01(+1.76%)
Jun 05, 2024 0.4900 0.5195 0.4718 0.4718 173,107 +0.00(+0.45%)
Jun 04, 2024 0.4880 0.4880 0.4610 0.4697 44,777 -0.01(-3.03%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.