FinancialContent is the trusted provider of stock market information to the media industry.
QUANTUM RG (NY: QTM)
3.950 USD  -0.090 (-2.23%)
Streaming Delayed Price  /  Updated: 3:53 PM EST, Feb 21, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 20, 2018 4.140 4.180 4.000 4.040 239,242 -0.13(-3.12%)
Feb 16, 2018 4.170 4.170 4.170 0 +0.07(+1.71%)
Feb 15, 2018 4.030 4.130 3.890 4.100 279,287 +0.11(+2.76%)
Feb 14, 2018 3.960 4.120 3.960 3.990 318,365 -0.02(-0.50%)
Feb 13, 2018 3.840 4.050 3.740 4.010 490,929 +0.10(+2.56%)
Feb 12, 2018 4.040 4.050 3.740 3.910 717,030 -0.13(-3.22%)
Feb 09, 2018 3.970 4.395 3.920 4.040 1,038,721 +0.14(+3.59%)
Feb 08, 2018 4.230 4.440 3.420 3.900 2,917,243 -1.67(-29.98%)
Feb 07, 2018 5.610 5.770 5.420 5.570 379,246 -0.04(-0.71%)
Feb 06, 2018 5.350 5.690 5.300 5.610 376,554 +0.04(+0.72%)
Feb 05, 2018 5.990 6.020 5.540 5.570 299,678 -0.50(-8.24%)
Feb 02, 2018 6.110 6.170 5.960 6.070 432,645 -0.13(-2.10%)
Feb 01, 2018 6.110 6.240 6.080 6.200 220,907 +0.01(+0.16%)
Jan 31, 2018 6.260 6.260 6.130 6.190 261,024 -0.02(-0.32%)
Jan 30, 2018 6.180 6.275 6.090 6.210 263,993 -0.08(-1.27%)
Jan 29, 2018 6.290 6.380 6.200 6.290 249,782 -0.08(-1.26%)
Jan 26, 2018 6.330 6.430 6.260 6.370 267,538 +0.05(+0.79%)
Jan 25, 2018 6.400 6.440 6.210 6.320 160,368 +0.00(+0.00%)
Jan 24, 2018 6.290 6.360 6.050 6.320 305,682 +0.06(+0.96%)
Jan 23, 2018 6.320 6.340 6.150 6.260 218,942 -0.07(-1.11%)
Jan 22, 2018 6.360 6.560 6.310 6.330 394,650 -0.07(-1.09%)
Jan 19, 2018 6.040 6.420 6.010 6.400 338,737 +0.34(+5.61%)
Jan 18, 2018 6.070 6.080 5.930 6.060 188,755 -0.01(-0.16%)
Jan 17, 2018 6.100 6.250 5.900 6.070 306,573 +0.00(+0.00%)
Jan 16, 2018 6.170 6.320 6.050 6.070 270,112 -0.07(-1.14%)
Jan 12, 2018 6.140 6.140 6.140 0 +0.15(+2.50%)
Jan 11, 2018 5.850 6.020 5.791 5.990 279,124 +0.23(+3.99%)
Jan 10, 2018 5.760 158,932 -0.06(-1.03%)
Jan 09, 2018 5.990 6.000 5.790 5.820 356,251 -0.15(-2.51%)
Jan 08, 2018 6.160 6.160 5.950 5.970 367,618 -0.18(-2.93%)
Jan 05, 2018 6.190 6.220 6.030 6.150 385,368 +0.01(+0.16%)
Jan 04, 2018 6.200 6.280 6.100 6.140 281,893 -0.06(-0.97%)
Jan 03, 2018 5.930 6.210 5.930 6.200 452,313 +0.29(+4.91%)
Jan 02, 2018 5.620 5.930 5.620 5.910 337,944 +0.28(+4.97%)
Dec 29, 2017 5.630 5.630 5.630 0 +0.00(+0.00%)
Dec 28, 2017 5.480 5.680 5.480 5.630 292,813 -0.06(-1.05%)
Dec 27, 2017 5.560 5.710 5.550 5.690 286,662 +0.11(+1.97%)
Dec 26, 2017 5.700 5.770 5.560 5.580 204,159 -0.14(-2.45%)
Dec 22, 2017 5.860 5.860 5.710 5.720 250,926 -0.13(-2.22%)
Dec 21, 2017 5.590 5.930 5.550 5.850 431,216 +0.25(+4.46%)
Dec 20, 2017 5.480 5.630 5.390 5.600 293,382 +0.12(+2.19%)
Dec 19, 2017 5.520 5.650 5.420 5.480 399,200 -0.06(-1.08%)
Dec 18, 2017 5.490 5.610 5.430 5.540 223,404 +0.15(+2.78%)
Dec 15, 2017 5.400 5.510 5.380 5.390 310,789 +0.01(+0.19%)
Dec 14, 2017 5.550 5.640 5.210 5.380 411,024 -0.26(-4.61%)
Dec 13, 2017 5.440 5.670 5.430 5.640 411,350 +0.21(+3.87%)
Dec 12, 2017 5.270 5.500 5.270 5.430 607,545 +0.15(+2.84%)
Dec 11, 2017 5.110 5.290 5.030 5.280 337,655 +0.20(+3.94%)
Dec 08, 2017 5.310 5.310 5.080 5.080 450,002 +0.00(+0.00%)
Dec 07, 2017 5.220 5.450 5.200 399,828 +0.00(+0.00%)
Dec 06, 2017 5.260 5.380 5.130 5.220 517,810 -0.10(-1.88%)
Dec 05, 2017 5.150 5.385 5.110 5.320 360,032 +0.13(+2.50%)
Dec 04, 2017 5.670 5.670 5.120 5.190 697,448 -0.43(-7.65%)
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