Quantum Corp (NQ: QMCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	9.600	10.40	9.600	9.656	7,048	-0.14(-1.47%)
Feb 28, 2024	10.40	10.80	9.360	9.800	22,555	-0.20(-2.02%)
Feb 27, 2024	10.20	11.00	9.800	10.00	21,438	-0.18(-1.75%)
Feb 26, 2024	8.800	11.00	8.662	10.18	40,833	+1.63(+19.06%)
Feb 23, 2024	8.748	9.152	8.000	8.550	10,435	+0.08(+0.99%)
Feb 22, 2024	8.400	9.444	8.400	8.466	17,806	+0.05(+0.62%)
Feb 21, 2024	9.432	9.478	8.102	8.414	22,628	-1.17(-12.17%)
Feb 20, 2024	11.40	12.00	9.230	9.580	56,803	-0.42(-4.20%)
Feb 16, 2024	10.60	12.00	10.00	10.00	48,970	+0.20(+2.02%)
Feb 15, 2024	14.40	14.40	9.310	9.802	121,342	-3.84(-28.15%)
Feb 14, 2024	9.800	18.00	9.400	13.64	496,272	+3.91(+40.23%)
Feb 13, 2024	9.866	10.00	9.570	9.728	14,119	+0.16(+1.65%)
Feb 12, 2024	9.220	9.776	8.602	9.570	22,625	+0.67(+7.53%)
Feb 09, 2024	8.000	9.104	7.820	8.900	11,737	+0.90(+11.25%)
Feb 08, 2024	7.600	8.058	7.470	8.000	3,903	+0.54(+7.18%)
Feb 07, 2024	8.200	8.200	7.114	7.464	6,465	-0.18(-2.33%)
Feb 06, 2024	7.800	7.800	7.076	7.642	2,551	+0.03(+0.37%)
Feb 05, 2024	8.000	8.180	7.600	7.614	4,631	-0.19(-2.38%)
Feb 02, 2024	8.000	8.452	7.800	7.800	6,928	-0.10(-1.27%)
Feb 01, 2024	7.774	8.000	7.362	7.900	7,877	+0.20(+2.57%)
Jan 31, 2024	7.530	8.190	7.400	7.702	7,543	+0.06(+0.73%)
Jan 30, 2024	8.008	8.008	7.034	7.646	11,859	-0.61(-7.39%)
Jan 29, 2024	7.574	8.600	7.400	8.256	18,098	+1.11(+15.60%)
Jan 26, 2024	7.000	7.472	7.000	7.142	13,550	+0.12(+1.65%)
Jan 25, 2024	6.600	7.108	6.600	7.026	4,139	-0.08(-1.18%)
Jan 24, 2024	6.976	7.276	6.628	7.110	15,456	+0.29(+4.25%)
Jan 23, 2024	7.000	7.060	6.402	6.820	9,727	-0.00(-0.03%)
Jan 22, 2024	6.000	7.190	5.920	6.822	20,372	+0.82(+13.70%)
Jan 19, 2024	5.876	6.000	5.548	6.000	7,486	+0.20(+3.45%)
Jan 18, 2024	5.286	5.800	5.268	5.800	7,715	+0.51(+9.72%)
Jan 17, 2024	5.320	5.620	5.262	5.286	13,477	-0.31(-5.61%)
Jan 16, 2024	6.032	6.032	5.600	5.600	9,164	-0.05(-0.96%)
Jan 12, 2024	5.760	5.998	5.640	5.654	4,080	+0.05(+0.96%)
Jan 11, 2024	5.840	5.998	5.600	5.600	7,467	-0.22(-3.78%)
Jan 10, 2024	6.000	6.198	5.716	5.820	9,957	-0.18(-3.00%)
Jan 09, 2024	6.180	6.246	6.000	6.000	6,308	-0.22(-3.51%)
Jan 08, 2024	6.274	6.400	6.100	6.218	5,623	-0.16(-2.54%)
Jan 05, 2024	6.262	6.438	6.106	6.380	4,690	+0.12(+1.88%)
Jan 04, 2024	6.400	6.600	6.200	6.262	6,441	-0.14(-2.16%)
Jan 03, 2024	6.850	7.194	6.398	6.400	8,816	-0.37(-5.52%)
Jan 02, 2024	7.000	7.280	6.610	6.774	4,368	-0.21(-2.95%)
Dec 29, 2023	6.600	6.998	6.502	6.980	11,660	+0.38(+5.76%)
Dec 28, 2023	6.600	7.192	6.538	6.600	25,294	-0.20(-2.94%)
Dec 27, 2023	7.220	7.226	6.600	6.800	12,210	-0.26(-3.68%)
Dec 26, 2023	7.040	7.400	7.040	7.060	6,759	-0.07(-0.95%)
Dec 22, 2023	7.800	7.800	7.040	7.128	9,369	-0.23(-3.15%)
Dec 21, 2023	7.000	7.360	6.698	7.360	33,123	+0.94(+14.61%)
Dec 20, 2023	6.400	7.060	6.132	6.422	12,371	+0.02(+0.34%)
Dec 19, 2023	7.800	7.820	6.200	6.400	37,074	-1.05(-14.14%)
Dec 18, 2023	6.154	7.800	5.800	7.454	46,723	+1.65(+28.52%)
Dec 15, 2023	7.200	7.390	5.426	5.800	36,771	-1.20(-17.14%)
Dec 14, 2023	5.800	7.400	5.800	7.000	47,889	+1.42(+25.40%)
Dec 13, 2023	5.200	5.792	5.008	5.582	23,719	+0.72(+14.86%)
Dec 12, 2023	5.268	5.268	4.800	4.860	12,467	-0.22(-4.33%)
Dec 11, 2023	5.174	5.322	4.800	5.080	13,285	+0.00(+0.08%)
Dec 08, 2023	5.246	5.292	4.900	5.076	23,728	-0.12(-2.38%)
Dec 07, 2023	5.600	5.648	4.800	5.200	41,126	+0.02(+0.39%)
Dec 06, 2023	5.506	5.506	4.800	5.180	50,180	-0.14(-2.63%)
Dec 05, 2023	5.900	5.900	5.300	5.320	17,297	-0.28(-5.00%)
Dec 04, 2023	5.800	6.000	5.540	5.600	30,892	-0.20(-3.45%)