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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Quantum Corporation - Common Stock (NQ:QMCO)

6.910 +0.490 (+7.63%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 14, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 14, 2026	6.430	7.120	6.370	6.910	1,187,846	+0.49(+7.63%)
Apr 13, 2026	5.930	6.470	5.850	6.420	349,334	+0.38(+6.29%)
Apr 10, 2026	5.950	6.250	5.880	6.040	194,566	+0.15(+2.55%)
Apr 09, 2026	5.950	6.095	5.730	5.890	362,311	-0.19(-3.13%)
Apr 08, 2026	6.470	6.515	5.920	6.080	391,766	-0.02(-0.33%)
Apr 07, 2026	5.890	6.220	5.800	6.100	371,623	-0.05(-0.81%)
Apr 06, 2026	5.680	6.370	5.640	6.150	534,039	+0.47(+8.27%)
Apr 02, 2026	4.810	5.735	4.810	5.680	585,425	+0.65(+12.92%)
Apr 01, 2026	4.850	5.240	4.810	5.030	335,548	+0.28(+5.89%)
Mar 31, 2026	4.340	4.830	4.250	4.750	666,968	+0.44(+10.21%)
Mar 30, 2026	4.750	4.810	4.190	4.310	631,586	-0.37(-7.91%)
Mar 27, 2026	5.090	5.090	4.625	4.680	492,450	-0.54(-10.34%)
Mar 26, 2026	5.420	5.760	5.170	5.220	345,997	-0.44(-7.77%)
Mar 25, 2026	5.350	5.940	5.160	5.660	750,699	+0.55(+10.76%)
Mar 24, 2026	5.190	5.400	5.060	5.110	143,628	-0.15(-2.85%)
Mar 23, 2026	5.120	5.330	5.070	5.260	178,145	+0.29(+5.84%)
Mar 20, 2026	5.160	5.160	4.870	4.970	195,757	-0.22(-4.24%)
Mar 19, 2026	5.180	5.250	4.960	5.190	270,350	-0.11(-2.08%)
Mar 18, 2026	5.450	5.630	5.290	5.300	244,386	-0.22(-3.99%)
Mar 17, 2026	5.520	5.660	5.380	5.520	165,976	-0.02(-0.36%)
Mar 16, 2026	5.400	5.560	5.304	5.540	158,090	+0.24(+4.53%)
Mar 13, 2026	5.460	5.580	5.130	5.300	205,886	-0.14(-2.57%)
Mar 12, 2026	5.610	5.725	5.326	5.440	294,580	-0.30(-5.23%)
Mar 11, 2026	5.520	5.770	5.485	5.740	256,813	+0.22(+3.99%)
Mar 10, 2026	5.360	5.610	5.350	5.520	269,577	+0.14(+2.60%)
Mar 09, 2026	4.990	5.440	4.950	5.380	355,793	+0.25(+4.87%)
Mar 06, 2026	4.880	5.410	4.880	5.130	480,486	+0.03(+0.59%)
Mar 05, 2026	4.730	5.220	4.700	5.100	564,892	+0.29(+6.03%)
Mar 04, 2026	4.780	4.940	4.555	4.810	784,390	+0.17(+3.66%)
Mar 03, 2026	5.170	5.187	4.500	4.640	1,127,311	-0.66(-12.45%)
Mar 02, 2026	5.130	5.510	5.130	5.300	398,690	-0.18(-3.28%)
Feb 27, 2026	5.450	5.520	5.270	5.480	283,778	-0.19(-3.35%)
Feb 26, 2026	5.510	5.690	5.430	5.670	361,661	+0.22(+4.04%)
Feb 25, 2026	5.390	5.548	5.320	5.450	323,216	+0.06(+1.11%)
Feb 24, 2026	5.180	5.470	5.100	5.390	332,227	+0.14(+2.67%)
Feb 23, 2026	5.260	5.390	5.070	5.250	354,282	-0.11(-2.05%)
Feb 20, 2026	5.430	5.700	5.250	5.360	391,549	-0.20(-3.60%)
Feb 19, 2026	5.200	5.600	5.145	5.560	775,903	+0.09(+1.65%)
Feb 18, 2026	6.420	6.450	5.430	5.470	1,572,547	-0.14(-2.50%)
Feb 17, 2026	5.790	5.795	5.330	5.610	1,615,593	-0.17(-2.94%)
Feb 13, 2026	5.890	5.950	5.690	5.780	188,852	-0.01(-0.17%)
Feb 12, 2026	6.370	6.370	5.600	5.790	754,223	-0.53(-8.39%)
Feb 11, 2026	6.260	6.418	5.960	6.320	413,851	+0.16(+2.60%)
Feb 10, 2026	5.940	6.280	5.900	6.160	387,879	+0.22(+3.70%)
Feb 09, 2026	5.860	6.090	5.610	5.940	492,432	+0.05(+0.85%)
Feb 06, 2026	5.190	5.900	5.150	5.890	786,299	+0.93(+18.75%)
Feb 05, 2026	5.700	5.800	4.890	4.960	776,956	-0.85(-14.63%)
Feb 04, 2026	6.250	6.250	5.640	5.810	697,812	-0.43(-6.89%)
Feb 03, 2026	6.390	6.390	6.030	6.240	377,162	-0.02(-0.32%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Quantum Corporation - Common Stock (NQ:QMCO)

Historical Prices