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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Quantum Corporation - Common Stock (NQ:QMCO)

13.35 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 7, 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 (%)
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 1,405,036 +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%)
Sep 02, 2025 7.190 7.342 7.011 7.300 243,287 -0.13(-1.75%)
Aug 29, 2025 7.560 7.580 7.370 7.430 305,732 -0.20(-2.62%)
Aug 28, 2025 7.460 7.792 7.380 7.630 384,579 +0.30(+4.09%)
Aug 27, 2025 7.210 7.730 7.154 7.330 652,584 -0.61(-7.68%)
Aug 26, 2025 7.950 8.140 7.801 7.940 634,364 +0.16(+2.06%)
Aug 25, 2025 7.600 7.830 7.400 7.780 350,827 +0.03(+0.39%)
Aug 22, 2025 7.020 7.765 6.980 7.750 564,489 +0.72(+10.24%)
Aug 21, 2025 6.700 7.030 6.682 7.030 329,400 +0.26(+3.84%)
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%)
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.