FinancialContent is the trusted provider of stock market information to the media industry.
QUANTUM RG (NY: QTM)
3.640 USD  UNCHANGED
Official Closing Price  /  Updated: 8:04 PM EDT, May 22, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2018 3.560 3.740 3.560 3.640 185,689 +0.00(+0.00%)
May 21, 2018 3.710 3.730 3.610 3.640 143,896 -0.04(-1.09%)
May 18, 2018 3.680 3.790 3.650 3.680 230,747 +0.02(+0.55%)
May 17, 2018 3.730 3.760 3.650 3.660 156,699 -0.08(-2.14%)
May 16, 2018 3.720 3.790 3.710 3.740 183,370 +0.02(+0.54%)
May 15, 2018 3.730 3.800 3.690 3.720 153,662 -0.04(-1.06%)
May 14, 2018 3.730 3.780 3.680 3.760 86,574 +0.03(+0.80%)
May 11, 2018 3.880 3.890 3.680 3.730 139,663 -0.17(-4.36%)
May 10, 2018 3.900 3.930 3.860 3.900 149,805 +0.00(+0.00%)
May 09, 2018 3.730 3.970 3.650 3.900 219,978 +0.18(+4.84%)
May 08, 2018 3.810 3.810 3.620 3.720 176,627 -0.07(-1.85%)
May 07, 2018 3.790 3.867 3.750 3.790 123,412 +0.03(+0.80%)
May 04, 2018 3.720 3.870 3.660 3.760 208,556 +0.00(+0.00%)
May 03, 2018 3.920 3.960 3.683 3.760 230,293 -0.18(-4.57%)
May 02, 2018 3.900 4.060 3.861 3.940 270,379 +0.01(+0.25%)
May 01, 2018 3.900 3.950 3.760 3.930 120,015 +0.01(+0.26%)
Apr 30, 2018 3.930 3.950 3.820 3.920 156,302 +0.00(+0.00%)
Apr 27, 2018 3.870 3.940 3.750 3.920 127,401 +0.07(+1.82%)
Apr 26, 2018 3.920 3.940 3.800 3.850 101,153 -0.06(-1.53%)
Apr 25, 2018 3.940 3.970 3.750 3.910 338,330 -0.03(-0.76%)
Apr 24, 2018 4.070 4.200 3.890 3.940 253,603 -0.10(-2.48%)
Apr 23, 2018 3.940 4.160 3.920 4.040 426,632 +0.10(+2.54%)
Apr 20, 2018 3.830 3.990 3.810 3.940 144,237 +0.07(+1.81%)
Apr 19, 2018 3.820 3.900 3.810 3.870 85,476 +0.05(+1.31%)
Apr 18, 2018 3.770 3.900 3.750 3.820 181,330 +0.09(+2.41%)
Apr 17, 2018 3.680 3.800 3.670 3.730 173,801 +0.08(+2.19%)
Apr 16, 2018 3.600 3.700 3.560 3.650 145,057 +0.05(+1.39%)
Apr 13, 2018 3.630 3.660 3.560 3.600 90,531 -0.01(-0.28%)
Apr 12, 2018 3.600 3.660 3.540 3.610 132,859 +0.03(+0.84%)
Apr 11, 2018 3.440 3.680 3.440 3.580 200,595 +0.11(+3.17%)
Apr 10, 2018 3.560 3.640 3.440 3.470 231,667 -0.05(-1.42%)
Apr 09, 2018 3.440 3.570 3.400 3.520 185,096 +0.11(+3.23%)
Apr 06, 2018 3.570 3.660 3.400 3.410 197,732 -0.20(-5.54%)
Apr 05, 2018 3.700 3.750 3.600 3.610 97,930 -0.05(-1.37%)
Apr 04, 2018 3.440 3.710 3.440 3.660 234,755 +0.14(+3.98%)
Apr 03, 2018 3.530 3.530 3.400 3.520 267,393 +0.02(+0.57%)
Apr 02, 2018 3.630 3.650 3.320 3.500 379,741 -0.14(-3.85%)
Mar 29, 2018 3.640 3.640 3.640 0 +0.02(+0.55%)
Mar 28, 2018 3.760 3.830 3.560 3.620 283,686 -0.15(-3.98%)
Mar 27, 2018 3.870 3.970 3.760 3.770 185,006 -0.07(-1.82%)
Mar 26, 2018 3.980 4.010 3.780 3.840 270,013 -0.05(-1.29%)
Mar 23, 2018 4.040 4.050 3.890 3.890 207,260 -0.15(-3.71%)
Mar 22, 2018 4.020 4.185 4.020 4.040 172,083 -0.05(-1.22%)
Mar 21, 2018 4.070 4.230 4.030 4.090 135,353 +0.00(+0.00%)
Mar 20, 2018 4.170 4.220 4.068 4.090 163,569 -0.09(-2.15%)
Mar 19, 2018 4.160 4.200 4.010 4.180 100,904 -0.02(-0.48%)
Mar 16, 2018 4.100 4.240 4.100 4.200 246,532 +0.10(+2.44%)
Mar 15, 2018 4.160 4.215 4.060 4.100 115,121 -0.05(-1.20%)
Mar 14, 2018 4.270 4.300 4.140 4.150 146,403 -0.09(-2.12%)
Mar 13, 2018 4.170 4.360 4.170 4.240 239,546 +0.11(+2.66%)
Mar 12, 2018 4.120 4.170 4.050 4.130 119,805 +0.00(+0.00%)
Mar 09, 2018 4.150 4.245 4.100 4.130 224,146 +0.01(+0.24%)
Mar 08, 2018 4.150 4.210 4.030 4.120 171,238 -0.03(-0.72%)
Mar 07, 2018 4.210 4.150 229,560 +0.12(+2.98%)
Mar 06, 2018 3.850 4.100 3.810 4.030 242,476 +0.24(+6.33%)
Mar 05, 2018 3.860 3.920 3.760 3.790 231,296 -0.12(-3.07%)
Mar 02, 2018 3.750 4.050 3.633 3.910 319,462 +0.10(+2.62%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
   
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