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)

6.980 -0.330 (-4.51%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 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 (%)
Nov 21, 2025 7.090 7.160 6.545 6.980 975,593 -0.33(-4.51%)
Nov 20, 2025 7.920 8.300 7.255 7.310 824,979 -0.33(-4.32%)
Nov 19, 2025 7.640 7.833 7.420 7.640 499,391 -0.07(-0.91%)
Nov 18, 2025 7.290 7.810 7.260 7.710 623,338 +0.32(+4.33%)
Nov 17, 2025 7.340 8.030 7.270 7.390 894,192 -0.48(-6.10%)
Nov 14, 2025 7.450 8.480 7.430 7.870 2,204,306 +0.84(+11.95%)
Nov 13, 2025 7.360 7.495 6.900 7.030 805,285 -0.67(-8.70%)
Nov 12, 2025 7.790 7.930 7.513 7.700 437,190 -0.18(-2.28%)
Nov 11, 2025 8.000 8.080 7.750 7.880 317,989 -0.31(-3.79%)
Nov 10, 2025 8.450 8.450 7.920 8.190 501,044 +0.01(+0.12%)
Nov 07, 2025 7.680 8.200 7.360 8.180 838,633 +0.13(+1.61%)
Nov 06, 2025 8.390 8.390 7.750 8.050 707,006 -0.15(-1.83%)
Nov 05, 2025 8.500 8.680 8.180 8.200 676,004 -0.29(-3.42%)
Nov 04, 2025 8.920 9.180 8.450 8.490 739,283 -0.90(-9.58%)
Nov 03, 2025 9.400 9.490 8.980 9.390 674,140 -0.05(-0.53%)
Oct 31, 2025 9.490 9.530 9.170 9.440 866,337 +0.04(+0.43%)
Oct 30, 2025 9.380 9.565 9.270 9.400 603,231 -0.23(-2.39%)
Oct 29, 2025 10.06 10.16 9.410 9.630 1,260,483 -0.42(-4.18%)
Oct 28, 2025 10.00 10.33 9.830 10.05 1,074,122 -0.09(-0.89%)
Oct 27, 2025 10.98 11.03 10.01 10.14 1,496,744 -0.32(-3.06%)
Oct 24, 2025 10.54 11.28 10.42 10.46 1,247,687 +0.21(+2.05%)
Oct 23, 2025 10.39 10.51 9.950 10.25 1,525,792 +0.93(+9.98%)
Oct 22, 2025 9.650 9.680 8.900 9.320 1,282,522 -0.59(-5.95%)
Oct 21, 2025 10.30 10.34 9.770 9.910 858,205 -0.44(-4.25%)
Oct 20, 2025 10.68 10.88 10.32 10.35 865,137 +0.06(+0.58%)
Oct 17, 2025 10.99 11.10 10.25 10.29 1,190,809 -0.89(-7.96%)
Oct 16, 2025 12.50 12.62 11.05 11.18 1,449,923 -1.26(-10.13%)
Oct 15, 2025 13.12 13.42 11.94 12.44 2,150,203 -0.25(-1.97%)
Oct 14, 2025 11.67 13.13 11.18 12.69 2,879,486 +0.89(+7.54%)
Oct 13, 2025 11.56 12.20 11.50 11.80 2,006,219 +0.84(+7.66%)
Oct 10, 2025 12.66 13.00 10.92 10.96 2,761,477 -1.58(-12.60%)
Oct 09, 2025 12.85 13.39 12.12 12.54 1,777,871 -0.40(-3.09%)
Oct 08, 2025 13.24 13.64 12.37 12.94 3,055,704 -0.41(-3.07%)
Oct 07, 2025 12.50 15.33 12.10 13.35 9,075,962 +1.44(+12.09%)
Oct 06, 2025 11.50 12.06 10.90 11.91 2,420,947 +0.15(+1.28%)
Oct 03, 2025 11.59 12.72 11.55 11.76 5,414,876 +0.84(+7.69%)
Oct 02, 2025 10.96 11.24 10.37 10.92 2,187,845 +0.03(+0.28%)
Oct 01, 2025 9.810 10.98 9.780 10.89 2,041,337 +0.97(+9.78%)
Sep 30, 2025 9.650 10.42 9.500 9.920 1,389,189 +0.12(+1.22%)
Sep 29, 2025 9.640 9.815 9.050 9.800 1,077,994 +0.32(+3.38%)
Sep 26, 2025 9.640 10.19 9.260 9.480 1,926,759 -0.14(-1.46%)
Sep 25, 2025 9.310 9.980 9.220 9.620 2,035,653 -0.54(-5.31%)
Sep 24, 2025 11.06 11.16 10.06 10.16 2,553,675 -0.53(-4.96%)
Sep 23, 2025 11.74 12.48 10.36 10.69 4,932,547 -0.77(-6.72%)
Sep 22, 2025 12.60 12.83 10.88 11.46 9,807,832 -0.42(-3.54%)
Sep 19, 2025 8.700 12.69 8.530 11.88 22,217,634 +3.43(+40.59%)
Sep 18, 2025 8.790 9.160 8.400 8.450 2,151,717 +0.10(+1.20%)
Sep 17, 2025 8.190 8.740 8.140 8.350 1,404,836 +0.08(+0.97%)
Sep 16, 2025 8.070 8.530 7.850 8.270 1,134,909 +0.39(+4.95%)
Sep 15, 2025 7.780 8.060 7.515 7.880 1,156,392 +0.52(+7.07%)
Sep 12, 2025 7.210 7.870 7.160 7.360 1,557,700 +0.25(+3.44%)
Sep 11, 2025 7.390 7.570 7.070 7.115 2,170,650 -1.46(-16.98%)
Sep 10, 2025 8.250 8.620 7.849 8.570 2,086,468 +0.58(+7.26%)
Sep 09, 2025 7.600 8.040 7.565 7.990 527,914 +0.40(+5.27%)
Sep 08, 2025 7.450 7.640 7.350 7.590 342,497 +0.17(+2.29%)
Sep 05, 2025 7.270 7.430 7.060 7.420 277,338 +0.24(+3.34%)
Sep 04, 2025 7.180 7.220 7.030 7.180 203,246 -0.03(-0.42%)
Sep 03, 2025 7.300 7.395 7.140 7.210 212,374 -0.09(-1.23%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
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.