FinancialContent is the trusted provider of stock market information to the media industry.
Quantum Corp (NY: QTM)
1.860 USD  +0.100 (+5.68%)
Official Closing Price  /  Updated: 4:55 PM EDT, Aug 16, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 16, 2018 1.760 1.940 1.760 1.860 112,418 +0.10(+5.68%)
Aug 15, 2018 1.780 1.800 1.750 1.760 39,606 -0.05(-2.76%)
Aug 14, 2018 1.790 1.850 1.780 1.810 89,740 +0.04(+2.26%)
Aug 13, 2018 1.750 1.840 1.710 1.770 100,449 +0.03(+1.72%)
Aug 10, 2018 1.810 1.810 1.740 1.740 113,700 -0.09(-4.92%)
Aug 09, 2018 1.860 1.880 1.800 1.830 160,648 -0.03(-1.61%)
Aug 08, 2018 1.750 1.900 1.750 1.860 213,577 +0.10(+5.68%)
Aug 07, 2018 1.650 1.790 1.620 1.760 133,824 +0.13(+7.98%)
Aug 06, 2018 1.750 1.760 1.620 1.630 111,899 -0.12(-6.86%)
Aug 03, 2018 1.810 1.810 1.710 1.750 151,000 -0.04(-2.23%)
Aug 02, 2018 1.720 1.880 1.710 1.790 161,992 +0.05(+2.87%)
Aug 01, 2018 1.690 1.770 1.650 1.740 246,016 +0.04(+2.35%)
Jul 31, 2018 1.730 1.730 1.600 1.700 319,493 -0.04(-2.30%)
Jul 30, 2018 1.680 1.740 1.580 1.740 283,966 +0.06(+3.57%)
Jul 27, 2018 1.820 1.830 1.660 1.680 442,100 -0.13(-7.18%)
Jul 26, 2018 1.830 1.900 1.800 1.810 284,257 +0.02(+1.12%)
Jul 25, 2018 1.950 1.970 1.790 1.790 341,046 -0.16(-8.21%)
Jul 24, 2018 1.950 2.000 1.940 1.950 165,186 +0.00(+0.00%)
Jul 23, 2018 1.910 1.970 1.910 1.950 234,278 +0.04(+2.09%)
Jul 20, 2018 1.920 1.935 1.870 1.910 120,913 +0.00(+0.00%)
Jul 19, 2018 1.890 1.950 1.845 1.910 227,654 +0.01(+0.53%)
Jul 18, 2018 1.800 1.910 1.790 1.900 199,094 +0.09(+4.97%)
Jul 17, 2018 1.870 1.870 1.790 1.810 185,736 -0.07(-3.72%)
Jul 16, 2018 1.930 1.933 1.840 1.880 186,713 -0.06(-3.09%)
Jul 13, 2018 1.960 1.970 1.760 1.940 439,967 -0.03(-1.52%)
Jul 12, 2018 2.030 2.030 1.960 1.970 291,030 -0.06(-2.96%)
Jul 11, 2018 2.090 2.140 2.000 2.030 173,142 -0.09(-4.25%)
Jul 10, 2018 2.160 2.170 2.090 2.120 155,867 -0.03(-1.40%)
Jul 09, 2018 2.130 2.170 2.115 2.150 125,541 +0.03(+1.42%)
Jul 06, 2018 2.100 2.150 2.040 2.120 355,703 +0.01(+0.47%)
Jul 05, 2018 2.020 2.200 2.020 2.110 288,290 +0.09(+4.46%)
Jul 03, 2018 2.020 2.020 2.020 0 -0.06(-2.88%)
Jul 02, 2018 2.160 2.210 2.060 2.080 412,531 -0.12(-5.45%)
Jun 29, 2018 2.090 2.240 2.012 2.200 462,291 +0.13(+6.28%)
Jun 28, 2018 2.150 2.160 2.030 2.070 354,883 -0.07(-3.27%)
Jun 27, 2018 2.310 2.310 2.090 2.140 555,601 -0.18(-7.76%)
Jun 26, 2018 2.120 2.390 2.030 2.320 1,177,210 +0.25(+12.08%)
Jun 25, 2018 2.060 2.110 1.870 2.070 2,714,584 +0.01(+0.49%)
Jun 22, 2018 2.370 2.440 2.060 2.060 7,269,185 -0.29(-12.34%)
Jun 21, 2018 2.680 2.690 2.325 2.350 704,530 -0.32(-11.99%)
Jun 20, 2018 2.780 2.800 2.650 2.670 322,986 -0.10(-3.61%)
Jun 19, 2018 2.760 2.880 2.720 2.770 351,128 -0.02(-0.72%)
Jun 18, 2018 2.860 2.861 2.730 2.790 207,923 -0.11(-3.79%)
Jun 15, 2018 2.940 2.720 2.900 457,180 +0.07(+2.47%)
Jun 14, 2018 2.970 2.971 2.800 2.830 248,704 -0.14(-4.71%)
Jun 13, 2018 2.980 3.050 2.960 2.970 130,584 -0.02(-0.67%)
Jun 12, 2018 3.000 3.040 2.980 2.990 167,186 -0.07(-2.29%)
Jun 11, 2018 3.090 3.150 3.040 3.060 217,232 -0.04(-1.29%)
Jun 08, 2018 2.990 3.150 2.980 3.100 174,475 +0.11(+3.68%)
Jun 07, 2018 3.060 3.060 2.975 2.990 325,939 -0.07(-2.29%)
Jun 06, 2018 3.060 226,173 +0.01(+0.33%)
Jun 05, 2018 3.060 3.090 3.025 3.050 314,666 +0.00(+0.00%)
Jun 04, 2018 3.050 3.190 3.020 3.050 279,261 +0.01(+0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More