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)

7.320 +0.070 (+0.97%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 19, 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 (%)
Dec 18, 2025 7.510 7.935 7.070 7.250 536,440 -0.17(-2.29%)
Dec 17, 2025 7.950 8.150 7.400 7.420 317,268 -0.54(-6.78%)
Dec 16, 2025 7.730 8.079 7.690 7.960 353,139 +0.23(+2.98%)
Dec 15, 2025 9.050 9.110 7.720 7.730 571,547 -1.30(-14.40%)
Dec 12, 2025 9.750 9.800 8.890 9.030 555,856 -0.72(-7.38%)
Dec 11, 2025 9.390 10.01 9.250 9.750 673,433 +0.26(+2.74%)
Dec 10, 2025 9.030 9.750 8.760 9.490 757,039 +0.45(+4.98%)
Dec 09, 2025 8.980 9.090 8.405 9.040 384,316 -0.06(-0.66%)
Dec 08, 2025 8.810 9.130 8.686 9.100 361,398 +0.38(+4.36%)
Dec 05, 2025 8.730 8.980 8.499 8.720 492,089 -0.02(-0.23%)
Dec 04, 2025 8.160 8.760 8.060 8.740 633,359 +0.48(+5.81%)
Dec 03, 2025 7.710 8.260 7.630 8.260 328,193 +0.54(+6.99%)
Dec 02, 2025 7.560 7.820 7.520 7.720 235,794 +0.18(+2.39%)
Dec 01, 2025 7.520 7.750 7.430 7.540 258,666 -0.31(-3.95%)
Nov 28, 2025 7.580 7.910 7.490 7.850 303,037 +0.37(+4.95%)
Nov 26, 2025 6.900 7.630 6.900 7.480 475,072 +0.53(+7.63%)
Nov 25, 2025 6.970 7.005 6.560 6.950 566,441 -0.02(-0.29%)
Nov 24, 2025 7.000 7.110 6.865 6.970 662,321 -0.01(-0.14%)
Nov 21, 2025 7.090 7.160 6.545 6.980 980,573 -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%)
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.