Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quantum Corp (NY: QTM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2018 2.300 2.380 2.220 2.280 391,415 -0.02(-0.87%)
Oct 31, 2018 2.390 2.490 2.150 2.300 212,358 -0.09(-3.77%)
Oct 30, 2018 2.440 2.440 2.300 2.390 249,565 -0.03(-1.24%)
Oct 29, 2018 2.510 2.510 2.390 2.420 83,630 -0.08(-3.20%)
Oct 26, 2018 2.450 2.520 2.420 2.500 81,800 +0.04(+1.63%)
Oct 25, 2018 2.410 2.529 2.400 2.460 79,060 +0.05(+2.07%)
Oct 24, 2018 2.420 2.450 2.340 2.410 120,299 -0.03(-1.23%)
Oct 23, 2018 2.410 2.510 2.390 2.440 204,070 -0.01(-0.41%)
Oct 22, 2018 2.500 2.610 2.400 2.450 151,275 -0.05(-2.00%)
Oct 19, 2018 2.550 2.550 2.450 2.500 149,600 -0.06(-2.34%)
Oct 18, 2018 2.550 2.560 2.450 2.560 107,205 -0.02(-0.78%)
Oct 17, 2018 2.650 2.667 2.530 2.580 165,344 -0.11(-4.09%)
Oct 16, 2018 2.670 2.730 2.550 2.690 449,429 +0.05(+1.89%)
Oct 15, 2018 2.540 2.710 2.540 2.640 350,636 +0.07(+2.72%)
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%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.