Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Quantum Corporation - Common Stock (NQ:QMCO)

6.770 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 20, 2025 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 20, 2025 6.800 6.890 6.512 6.770 418,204 -0.06(-0.88%)
Aug 19, 2025 7.340 7.342 6.755 6.830 801,284 -0.61(-8.20%)
Aug 18, 2025 7.460 7.520 7.274 7.440 235,139 -0.11(-1.46%)
Aug 15, 2025 7.830 7.830 7.466 7.550 466,686 -0.32(-4.07%)
Aug 14, 2025 7.810 7.900 7.575 7.870 328,374 -0.13(-1.62%)
Aug 13, 2025 7.350 8.000 7.270 8.000 675,028 +0.57(+7.67%)
Aug 12, 2025 7.680 7.700 6.900 7.430 894,232 -0.23(-3.00%)
Aug 11, 2025 7.910 7.993 7.610 7.660 458,740 -0.14(-1.79%)
Aug 08, 2025 7.920 8.075 7.770 7.800 465,871 -0.12(-1.52%)
Aug 07, 2025 8.040 8.083 7.811 7.920 261,232 +0.01(+0.13%)
Aug 06, 2025 8.040 8.141 7.840 7.910 377,974 -0.40(-4.81%)
Aug 05, 2025 8.210 8.390 7.980 8.310 658,833 +0.23(+2.85%)
Aug 04, 2025 7.720 8.080 7.620 8.080 519,961 +0.55(+7.30%)
Aug 01, 2025 7.740 7.805 7.450 7.530 605,033 -0.48(-5.99%)
Jul 31, 2025 7.950 8.240 7.870 8.010 441,233 +0.14(+1.78%)
Jul 30, 2025 7.950 8.140 7.832 7.870 376,232 -0.01(-0.13%)
Jul 29, 2025 8.300 8.380 7.856 7.880 673,756 -0.40(-4.83%)
Jul 28, 2025 8.900 9.050 8.121 8.280 1,010,996 -0.60(-6.76%)
Jul 25, 2025 8.860 9.040 8.700 8.880 423,171 +0.00(+0.00%)
Jul 24, 2025 9.120 9.120 8.860 8.880 476,426 -0.27(-2.95%)
Jul 23, 2025 9.150 9.340 9.000 9.150 596,771 -0.01(-0.11%)
Jul 22, 2025 9.210 9.210 8.680 9.160 663,181 +0.14(+1.55%)
Jul 21, 2025 9.260 9.300 9.005 9.020 701,820 -0.13(-1.42%)
Jul 18, 2025 9.460 9.600 8.910 9.150 1,044,456 -0.23(-2.45%)
Jul 17, 2025 9.580 9.650 9.200 9.380 1,298,193 -0.27(-2.80%)
Jul 16, 2025 8.720 9.820 8.692 9.650 1,924,445 +1.04(+12.08%)
Jul 15, 2025 8.900 8.920 8.600 8.610 547,985 -0.10(-1.15%)
Jul 14, 2025 8.650 8.800 8.540 8.710 493,679 +0.06(+0.69%)
Jul 11, 2025 8.900 9.039 8.550 8.650 688,543 -0.36(-4.00%)
Jul 10, 2025 9.050 9.290 8.930 9.010 882,435 +0.14(+1.58%)
Jul 09, 2025 9.070 9.271 8.840 8.870 612,778 -0.20(-2.21%)
Jul 08, 2025 8.970 9.489 8.970 9.070 695,082 +0.16(+1.80%)
Jul 07, 2025 8.910 8.989 8.600 8.910 657,072 -0.15(-1.66%)
Jul 03, 2025 9.000 9.210 8.910 9.060 621,984 -0.12(-1.31%)
Jul 02, 2025 9.050 9.200 8.810 9.180 847,823 +0.21(+2.34%)
Jul 01, 2025 8.670 9.170 8.600 8.970 1,735,640 -1.00(-10.03%)
Jun 30, 2025 9.190 10.04 9.070 9.970 2,615,023 +0.93(+10.29%)
Jun 27, 2025 9.380 9.575 8.851 9.040 1,171,454 -0.05(-0.55%)
Jun 26, 2025 8.550 9.135 8.490 9.090 884,623 +0.45(+5.21%)
Jun 25, 2025 9.130 9.150 8.600 8.640 976,771 -0.18(-2.04%)
Jun 24, 2025 8.760 9.010 8.690 8.820 1,166,420 +0.63(+7.69%)
Jun 23, 2025 8.060 8.250 7.250 8.190 1,732,103 -0.24(-2.85%)
Jun 20, 2025 9.970 10.06 8.210 8.430 2,842,100 -1.18(-12.28%)
Jun 18, 2025 9.780 10.05 9.600 9.610 1,038,577 -0.28(-2.83%)
Jun 17, 2025 10.62 10.69 9.886 9.890 1,120,206 -0.71(-6.70%)
Jun 16, 2025 10.24 10.64 9.960 10.60 1,306,718 +0.66(+6.64%)
Jun 13, 2025 10.00 10.13 9.810 9.940 1,224,027 -0.46(-4.42%)
Jun 12, 2025 10.92 10.95 10.35 10.40 1,632,805 -0.57(-5.20%)
Jun 11, 2025 11.03 11.84 10.76 10.97 4,701,548 +0.36(+3.39%)
Jun 10, 2025 11.07 11.32 10.58 10.61 1,769,334 -0.54(-4.84%)
Jun 09, 2025 11.22 11.28 10.60 11.15 1,730,286 +0.52(+4.89%)
Jun 06, 2025 10.60 10.87 10.10 10.63 1,533,180 +0.28(+2.71%)
Jun 05, 2025 11.88 11.88 9.927 10.35 3,041,767 -1.59(-13.32%)
Jun 04, 2025 11.83 12.05 11.69 11.94 970,367 +0.06(+0.51%)
Jun 03, 2025 12.53 12.53 11.68 11.88 1,265,612 +0.14(+1.19%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.