FinancialContent is the trusted provider of stock market information to the media industry.
Quantum Corp (NY: QTM)
2.650 USD  +0.080 (+3.11%)
Streaming Delayed Price  /  Updated: 1:49 PM EDT, Oct 15, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 12, 2018 2.650 2.670 2.460 2.570 251,700 -0.02(-0.77%)
Oct 11, 2018 2.650 2.650 2.440 2.590 207,108 -0.06(-2.26%)
Oct 10, 2018 2.460 2.680 2.460 2.650 284,613 +0.18(+7.29%)
Oct 09, 2018 2.310 2.507 2.293 2.470 194,228 +0.14(+6.01%)
Oct 08, 2018 2.250 2.330 2.250 2.330 60,782 +0.08(+3.56%)
Oct 05, 2018 2.260 2.280 2.220 2.250 79,900 +0.00(+0.00%)
Oct 04, 2018 2.190 2.280 2.120 2.250 217,294 +0.06(+2.74%)
Oct 03, 2018 2.160 2.213 2.100 2.190 154,748 +0.03(+1.39%)
Oct 02, 2018 2.210 2.280 2.160 2.160 77,189 -0.05(-2.26%)
Oct 01, 2018 2.410 2.410 2.200 2.210 103,035 -0.19(-7.92%)
Sep 28, 2018 2.330 2.410 2.260 2.400 137,900 +0.03(+1.27%)
Sep 27, 2018 2.450 2.456 2.350 2.370 152,699 -0.09(-3.66%)
Sep 26, 2018 2.590 2.601 2.310 2.460 550,696 -0.12(-4.65%)
Sep 25, 2018 2.590 2.640 2.530 2.580 138,097 +0.00(+0.00%)
Sep 24, 2018 2.480 2.650 2.480 2.580 229,947 +0.05(+1.98%)
Sep 21, 2018 2.500 2.700 2.430 2.530 708,300 +0.02(+0.80%)
Sep 20, 2018 2.430 2.590 2.410 2.510 376,393 +0.10(+4.15%)
Sep 19, 2018 2.400 2.420 2.320 2.410 373,533 +0.01(+0.42%)
Sep 18, 2018 2.310 2.430 2.310 2.400 427,053 +0.09(+3.90%)
Sep 17, 2018 2.100 2.500 2.100 2.310 1,861,776 +0.30(+14.93%)
Sep 14, 2018 2.010 2.040 1.990 2.010 83,900 +0.01(+0.50%)
Sep 13, 2018 2.040 2.060 1.990 2.000 79,397 -0.04(-1.96%)
Sep 12, 2018 2.020 2.100 2.010 2.040 61,462 +0.03(+1.49%)
Sep 11, 2018 2.080 2.100 2.000 2.010 95,689 -0.08(-3.83%)
Sep 10, 2018 2.140 2.150 2.060 2.090 101,145 -0.02(-0.95%)
Sep 07, 2018 2.120 2.280 2.080 2.110 165,300 +0.00(+0.00%)
Sep 06, 2018 2.050 2.175 2.050 2.110 156,741 +0.05(+2.43%)
Sep 05, 2018 1.960 2.100 1.950 2.060 179,667 +0.09(+4.57%)
Sep 04, 2018 2.030 2.030 1.940 1.970 175,598 -0.05(-2.48%)
Aug 31, 2018 2.020 2.020 2.020 0 +0.06(+3.06%)
Aug 30, 2018 2.000 2.160 1.830 1.960 1,912,212 -0.51(-20.65%)
Aug 29, 2018 2.300 2.640 2.300 2.470 502,940 +0.17(+7.39%)
Aug 28, 2018 2.320 2.340 2.240 2.300 405,860 +0.00(+0.00%)
Aug 27, 2018 2.280 2.350 2.230 2.300 170,736 +0.01(+0.44%)
Aug 24, 2018 2.390 2.470 2.230 2.290 472,200 -0.06(-2.55%)
Aug 23, 2018 2.170 2.380 2.170 2.350 443,033 +0.19(+8.80%)
Aug 22, 2018 2.020 2.260 2.020 2.160 367,583 +0.13(+6.40%)
Aug 21, 2018 2.010 2.060 1.980 2.030 199,061 +0.03(+1.50%)
Aug 20, 2018 1.910 2.120 1.910 2.000 264,298 +0.11(+5.82%)
Aug 17, 2018 1.850 1.900 1.820 1.890 88,600 +0.03(+1.61%)
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%)
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