Canada markets closed

Quantum Corporation (QMCO)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
0.3924-0.0052 (-1.31%)
At close: 04:00PM EDT
0.3902 -0.00 (-0.56%)
After hours: 07:13PM EDT
Time Period:
Jul 07, 2023 - Jul 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 20240.40000.40000.39000.39000.390098,600
Jul 03, 20240.39000.41000.39000.40000.400066,000
Jul 02, 20240.39000.41000.39000.39000.3900208,300
Jul 01, 20240.40000.42000.39000.39000.3900297,400
Jun 28, 20240.44000.45000.41000.41000.4100269,800
Jun 27, 20240.44000.49000.42000.44000.4400251,600
Jun 26, 20240.40000.46000.39000.44000.4400341,100
Jun 25, 20240.42000.42000.39000.40000.4000276,800
Jun 24, 20240.41000.43000.41000.43000.4300416,800
Jun 21, 20240.34000.45000.34000.44000.44002,323,800
Jun 20, 20240.36000.37000.32000.34000.34001,514,700
Jun 18, 20240.45000.49000.38000.39000.39003,144,800
Jun 17, 20240.66000.85000.60000.78000.78005,249,900
Jun 14, 20240.55000.62000.54000.59000.5900922,700
Jun 13, 20240.52000.56000.50000.53000.5300255,000
Jun 12, 20240.50000.50000.47000.50000.5000191,500
Jun 11, 20240.45000.50000.44000.49000.4900250,000
Jun 10, 20240.45000.47000.43000.43000.4300165,800
Jun 07, 20240.47000.50000.44000.47000.4700153,200
Jun 06, 20240.46000.50000.46000.48000.480080,400
Jun 05, 20240.49000.52000.47000.47000.4700173,100
Jun 04, 20240.49000.49000.46000.47000.470045,800
Jun 03, 20240.48000.49000.47000.48000.4800113,800
May 31, 20240.48000.49000.46000.46000.460044,400
May 30, 20240.46000.49000.45000.46000.4600106,400
May 29, 20240.43000.46000.42000.45000.4500103,500
May 28, 20240.47000.47000.41000.43000.4300439,400
May 24, 20240.46000.49000.45000.46000.4600130,700
May 23, 20240.52000.54000.45000.46000.4600203,100
May 22, 20240.53000.54000.51000.51000.510070,600
May 21, 20240.54000.55000.53000.53000.530052,700
May 20, 20240.57000.58000.53000.55000.550070,500
May 17, 20240.58000.58000.55000.56000.5600113,900
May 16, 20240.54000.57000.54000.57000.570053,100
May 15, 20240.56000.57000.52000.56000.5600139,300
May 14, 20240.53000.58000.52000.56000.5600179,900
May 13, 20240.53000.58000.51000.53000.5300185,200
May 10, 20240.54000.55000.50000.55000.550089,000
May 09, 20240.51000.54000.50000.52000.5200111,200
May 08, 20240.46000.53000.46000.53000.5300277,100
May 07, 20240.46000.50000.45000.47000.4700328,100
May 06, 20240.47000.50000.45000.45000.4500328,200
May 03, 20240.45000.45000.43000.44000.4400106,800
May 02, 20240.49000.49000.41000.43000.4300253,800
May 01, 20240.48000.50000.46000.49000.490056,100
Apr 30, 20240.46000.48000.44000.48000.480074,300
Apr 29, 20240.45000.46000.43000.45000.4500154,400
Apr 26, 20240.43000.44000.41000.42000.4200116,100
Apr 25, 20240.43000.45000.41000.43000.430053,900
Apr 24, 20240.41000.44000.40000.41000.4100132,800
Apr 23, 20240.40000.45000.40000.40000.4000331,600
Apr 22, 20240.40000.42000.38000.39000.3900207,300
Apr 19, 20240.43000.46000.40000.40000.4000110,200
Apr 18, 20240.42000.46000.40000.43000.4300244,300
Apr 17, 20240.42000.43000.40000.41000.410087,300
Apr 16, 20240.39000.41000.37000.41000.4100239,300
Apr 15, 20240.45000.47000.39000.42000.4200539,100
Apr 12, 20240.54000.54000.45000.47000.4700482,600
Apr 11, 20240.53000.55000.53000.54000.5400114,700
Apr 10, 20240.54000.56000.52000.54000.540093,900
Apr 09, 20240.56000.57000.51000.52000.5200200,400
Apr 08, 20240.56000.58000.53000.54000.5400114,400
Apr 05, 20240.57000.60000.55000.56000.5600233,900
Apr 04, 20240.59000.62000.55000.57000.5700211,700
Apr 03, 20240.52000.59000.52000.55000.5500132,700
Apr 02, 20240.57000.58000.49000.54000.5400400,500
Apr 01, 20240.59000.62000.55000.56000.5600240,600
Mar 28, 20240.55000.65000.54000.60000.6000526,500
Mar 27, 20240.57000.58000.53000.55000.5500441,700
Mar 26, 20240.66000.66000.58000.60000.6000368,100
Mar 25, 20240.61000.67000.60000.67000.6700349,000
Mar 22, 20240.61000.63000.58000.59000.5900177,300
Mar 21, 20240.64000.65000.58000.61000.6100329,000
Mar 20, 20240.62000.63000.58000.62000.6200175,400
Mar 19, 20240.68000.69000.57000.58000.5800368,700
Mar 18, 20240.74000.74000.63000.64000.6400835,900
Mar 15, 20240.64000.74000.60000.72000.7200946,700
Mar 14, 20240.58000.63000.54000.63000.6300476,500
Mar 13, 20240.55000.59000.52000.56000.5600513,300
Mar 12, 20240.54000.55000.52000.52000.5200190,100
Mar 11, 20240.53000.55000.51000.52000.5200248,700
Mar 08, 20240.50000.57000.49000.53000.5300916,800
Mar 07, 20240.48000.52000.48000.51000.5100258,700
Mar 06, 20240.46000.50000.45000.49000.4900190,000
Mar 05, 20240.50000.50000.44000.47000.4700345,200
Mar 04, 20240.51000.53000.50000.50000.5000276,000
Mar 01, 20240.47000.50000.47000.50000.5000150,100
Feb 29, 20240.48000.52000.48000.48000.4800142,400
Feb 28, 20240.52000.54000.47000.49000.4900452,600
Feb 27, 20240.51000.55000.49000.50000.5000427,000
Feb 26, 20240.44000.55000.43000.51000.5100818,800
Feb 23, 20240.44000.46000.40000.43000.4300208,700
Feb 22, 20240.42000.47000.42000.42000.4200370,200
Feb 21, 20240.47000.47000.41000.42000.4200453,300
Feb 20, 20240.57000.60000.46000.48000.48001,138,100
Feb 16, 20240.53000.60000.50000.50000.5000974,000
Feb 15, 20240.72000.72000.47000.49000.49002,430,000
Feb 14, 20240.49000.90000.47000.68000.68009,991,200
Feb 13, 20240.49000.50000.48000.49000.4900282,400
Feb 12, 20240.46000.49000.43000.48000.4800454,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...