U.S. markets open in 46 minutes

Quantum Corporation (QMCO)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
8.52+0.12 (+1.43%)
At close: 4:00PM EST

8.53 +0.01 (0.12%)
Pre-Market: 8:00AM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 05, 20218.458.647.908.528.52496,700
Mar 04, 20219.119.208.348.408.40527,900
Mar 03, 20218.969.418.908.958.95425,500
Mar 02, 20218.728.988.668.918.91546,500
Mar 01, 20218.508.778.248.698.69327,800
Feb 26, 20218.078.567.878.348.34406,700
Feb 25, 20218.508.547.998.108.10418,800
Feb 24, 20218.038.527.938.488.48274,800
Feb 23, 20218.158.277.767.977.97305,000
Feb 22, 20218.408.458.158.268.26365,600
Feb 19, 20218.528.638.338.408.40329,500
Feb 18, 20218.268.688.118.488.48287,400
Feb 17, 20218.538.728.178.408.40254,700
Feb 16, 20218.608.878.458.648.64736,300
Feb 12, 20218.548.608.138.368.361,044,400
Feb 11, 20218.508.708.118.608.60299,700
Feb 10, 20219.009.158.268.498.49558,100
Feb 09, 20218.809.108.568.948.94975,300
Feb 08, 20218.118.728.078.688.68986,300
Feb 05, 20218.038.497.908.058.051,402,400
Feb 04, 20217.737.807.457.757.755,317,000
Feb 03, 20217.207.247.037.167.16206,100
Feb 02, 20217.287.407.167.267.26120,100
Feb 01, 20217.137.307.007.247.24108,100
Jan 29, 20217.397.466.997.137.13269,200
Jan 28, 20217.337.607.117.397.39411,300
Jan 27, 20217.037.036.677.007.00208,400
Jan 26, 20217.077.276.947.017.01115,700
Jan 25, 20217.297.366.887.097.09206,800
Jan 22, 20216.947.306.757.167.16261,200
Jan 21, 20217.017.056.816.996.99123,800
Jan 20, 20216.847.156.677.057.05169,300
Jan 19, 20216.977.046.756.886.88143,000
Jan 15, 20216.676.986.466.886.88185,400
Jan 14, 20216.706.996.706.836.83151,200
Jan 13, 20217.007.016.686.686.6888,700
Jan 12, 20216.837.006.796.976.97143,300
Jan 11, 20216.637.006.506.816.81138,100
Jan 08, 20217.277.276.616.746.74135,100
Jan 07, 20217.227.387.037.067.06153,100
Jan 06, 20217.007.407.007.117.11489,700
Jan 05, 20216.366.956.366.946.94368,900
Jan 04, 20216.276.436.146.366.36265,200
Dec 31, 20205.786.195.786.126.12121,800
Dec 30, 20205.645.815.605.805.80147,000
Dec 29, 20205.615.755.455.645.64189,700
Dec 28, 20205.905.965.565.665.66238,100
Dec 24, 20206.176.255.865.915.9172,100
Dec 23, 20206.376.456.076.176.17236,200
Dec 22, 20206.576.616.246.336.33136,600
Dec 21, 20206.486.636.416.566.56231,200
Dec 18, 20206.406.506.256.476.47423,500
Dec 17, 20206.296.406.236.346.34132,200
Dec 16, 20206.166.306.056.256.25130,200
Dec 15, 20206.016.205.876.156.15138,900
Dec 14, 20205.916.145.815.935.93137,000
Dec 11, 20205.955.985.705.765.76112,600
Dec 10, 20205.516.155.515.905.90319,600
Dec 09, 20205.405.515.375.435.43101,000
Dec 08, 20205.595.635.205.355.35392,500
Dec 07, 20205.625.825.605.635.63190,300
Dec 04, 20205.425.715.425.565.56128,300
Dec 03, 20205.765.815.355.425.42115,000
Dec 02, 20205.805.835.615.725.72105,500
Dec 01, 20205.815.925.725.745.7497,400
Nov 30, 20206.096.145.665.735.73166,700
Nov 27, 20205.986.045.865.945.9465,200
Nov 25, 20206.086.105.936.046.04111,800
Nov 24, 20205.886.125.826.066.06213,400
Nov 23, 20205.655.915.535.825.82198,100
Nov 20, 20205.645.805.535.625.62129,700
Nov 19, 20205.715.755.515.725.7295,000
Nov 18, 20205.505.735.465.635.63115,800
Nov 17, 20205.405.595.365.505.50161,500
Nov 16, 20205.285.405.215.405.40190,000
Nov 13, 20205.255.295.155.205.20136,800
Nov 12, 20205.155.255.095.245.24160,400
Nov 11, 20205.015.154.945.155.1587,600
Nov 10, 20205.025.104.814.984.98171,700
Nov 09, 20204.935.064.834.954.95252,700
Nov 06, 20204.774.784.564.654.6534,800
Nov 05, 20204.714.854.644.784.7875,700
Nov 04, 20204.524.674.284.614.6165,000
Nov 03, 20204.564.784.524.644.6496,200
Nov 02, 20204.294.544.164.484.4889,700
Oct 30, 20204.564.564.054.184.18321,800
Oct 29, 20204.574.884.204.384.38276,300
Oct 28, 20204.534.544.394.524.52165,000
Oct 27, 20204.804.804.624.654.6598,400
Oct 26, 20204.904.904.704.804.8055,900
Oct 23, 20204.854.904.754.854.8554,200
Oct 22, 20204.804.964.724.814.8185,000
Oct 21, 20204.804.904.544.804.8071,900
Oct 20, 20204.814.904.644.794.79113,200
Oct 19, 20204.764.874.524.764.7656,100
Oct 16, 20204.824.974.704.744.7464,400
Oct 15, 20204.824.924.704.844.8486,200
Oct 14, 20204.904.994.634.904.90172,300
Oct 13, 20204.935.004.804.854.8570,400
Oct 12, 20204.904.964.804.894.8986,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...