FinancialContent is the trusted provider of stock market information to the media industry.
Quantum Corp (NY: QTM)
1.620 USD  UNCHANGED
Last Price  /  Updated: 4:21 PM EST, Jan 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 14, 2019 1.620 1.620 1.620 0 +0.02(+1.25%)
Jan 11, 2019 1.610 1.640 1.560 1.600 211,700 -0.01(-0.62%)
Jan 10, 2019 1.680 1.696 1.560 1.610 266,883 -0.07(-4.17%)
Jan 09, 2019 1.580 1.700 1.570 1.680 773,912 +0.11(+7.01%)
Jan 08, 2019 1.600 1.633 1.550 1.570 277,363 -0.03(-1.88%)
Jan 07, 2019 1.730 1.750 1.580 1.600 279,124 -0.12(-6.98%)
Jan 04, 2019 1.900 1.900 1.720 1.720 235,600 -0.09(-4.97%)
Jan 03, 2019 1.930 1.930 1.800 1.810 162,604 -0.15(-7.65%)
Jan 02, 2019 1.950 2.220 1.910 1.960 476,216 -0.04(-2.00%)
Dec 31, 2018 2.070 2.100 1.830 2.000 838,000 -0.04(-1.96%)
Dec 28, 2018 2.100 2.250 1.870 2.040 4,197,900 +0.54(+36.00%)
Dec 27, 2018 1.200 1.530 1.150 1.500 1,863,313 +0.29(+23.97%)
Dec 26, 2018 1.320 1.380 1.050 1.210 886,971 -0.12(-9.02%)
Dec 24, 2018 1.400 1.420 1.310 1.330 313,600 -0.09(-6.34%)
Dec 21, 2018 1.480 1.540 1.400 1.420 340,900 -0.06(-4.05%)
Dec 20, 2018 1.590 1.647 1.470 1.480 504,433 -0.13(-8.07%)
Dec 19, 2018 1.710 1.720 1.580 1.610 489,898 -0.11(-6.40%)
Dec 18, 2018 1.790 1.850 1.680 1.720 316,035 -0.05(-2.82%)
Dec 17, 2018 1.970 1.990 1.759 1.770 714,045 -0.22(-11.06%)
Dec 14, 2018 2.200 2.215 1.980 1.990 666,000 -0.21(-9.55%)
Dec 13, 2018 2.410 2.450 2.130 2.200 391,956 -0.21(-8.71%)
Dec 12, 2018 2.380 2.430 2.320 2.410 234,772 +0.06(+2.55%)
Dec 11, 2018 2.140 2.400 2.140 2.350 231,587 +0.24(+11.37%)
Dec 10, 2018 2.180 2.200 2.100 2.110 292,525 -0.07(-3.21%)
Dec 07, 2018 2.280 2.360 2.170 2.180 119,600 -0.12(-5.22%)
Dec 06, 2018 2.250 2.420 2.220 2.300 506,112 +0.04(+1.77%)
Dec 04, 2018 2.350 2.370 2.230 2.260 254,600 -0.12(-5.04%)
Dec 03, 2018 2.440 2.500 2.360 2.380 251,453 -0.01(-0.42%)
Nov 30, 2018 2.400 2.450 2.300 2.390 262,500 -0.01(-0.42%)
Nov 29, 2018 2.430 2.450 2.150 2.400 315,121 -0.06(-2.44%)
Nov 28, 2018 2.470 2.530 2.369 2.460 217,898 -0.02(-0.81%)
Nov 27, 2018 2.590 2.610 2.470 2.480 89,669 -0.10(-3.88%)
Nov 26, 2018 2.290 2.750 2.260 2.580 536,740 +0.31(+13.66%)
Nov 23, 2018 2.250 2.380 2.200 2.270 47,500 -0.01(-0.44%)
Nov 21, 2018 2.280 2.280 2.280 0 -0.12(-5.00%)
Nov 20, 2018 2.500 2.500 2.320 2.400 280,845 -0.10(-4.00%)
Nov 19, 2018 2.590 2.650 2.460 2.500 216,327 -0.12(-4.58%)
Nov 16, 2018 2.900 3.050 2.580 2.620 380,300 -0.35(-11.78%)
Nov 15, 2018 2.750 2.990 2.680 2.970 402,536 +0.26(+9.59%)
Nov 14, 2018 2.520 2.710 2.490 2.710 331,039 +0.22(+8.84%)
Nov 13, 2018 2.760 2.830 2.410 2.490 235,361 -0.27(-9.78%)
Nov 12, 2018 2.750 2.840 2.670 2.760 224,667 -0.09(-3.16%)
Nov 09, 2018 2.640 2.870 2.620 2.850 414,500 +0.18(+6.74%)
Nov 08, 2018 2.330 2.690 2.300 2.670 473,086 +0.37(+16.09%)
Nov 07, 2018 2.310 2.350 2.270 2.300 148,380 +0.00(+0.00%)
Nov 06, 2018 2.340 2.370 2.230 2.300 214,484 -0.03(-1.29%)
Nov 05, 2018 2.350 2.500 2.290 2.330 280,758 +0.02(+0.87%)
Nov 02, 2018 2.270 2.350 2.240 2.310 582,200 +0.03(+1.32%)
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