U.S. markets open in 46 minutes
S&P Futures
3,836.50-2.50(-0.07%)Dow Futures
31,555.00+90.00(+0.29%)Nasdaq Futures
12,572.50-91.25(-0.72%)
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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 05, 2021 | 8.45 | 8.64 | 7.90 | 8.52 | 8.52 | 496,700 |
| Mar 04, 2021 | 9.11 | 9.20 | 8.34 | 8.40 | 8.40 | 527,900 |
| Mar 03, 2021 | 8.96 | 9.41 | 8.90 | 8.95 | 8.95 | 425,500 |
| Mar 02, 2021 | 8.72 | 8.98 | 8.66 | 8.91 | 8.91 | 546,500 |
| Mar 01, 2021 | 8.50 | 8.77 | 8.24 | 8.69 | 8.69 | 327,800 |
| Feb 26, 2021 | 8.07 | 8.56 | 7.87 | 8.34 | 8.34 | 406,700 |
| Feb 25, 2021 | 8.50 | 8.54 | 7.99 | 8.10 | 8.10 | 418,800 |
| Feb 24, 2021 | 8.03 | 8.52 | 7.93 | 8.48 | 8.48 | 274,800 |
| Feb 23, 2021 | 8.15 | 8.27 | 7.76 | 7.97 | 7.97 | 305,000 |
| Feb 22, 2021 | 8.40 | 8.45 | 8.15 | 8.26 | 8.26 | 365,600 |
| Feb 19, 2021 | 8.52 | 8.63 | 8.33 | 8.40 | 8.40 | 329,500 |
| Feb 18, 2021 | 8.26 | 8.68 | 8.11 | 8.48 | 8.48 | 287,400 |
| Feb 17, 2021 | 8.53 | 8.72 | 8.17 | 8.40 | 8.40 | 254,700 |
| Feb 16, 2021 | 8.60 | 8.87 | 8.45 | 8.64 | 8.64 | 736,300 |
| Feb 12, 2021 | 8.54 | 8.60 | 8.13 | 8.36 | 8.36 | 1,044,400 |
| Feb 11, 2021 | 8.50 | 8.70 | 8.11 | 8.60 | 8.60 | 299,700 |
| Feb 10, 2021 | 9.00 | 9.15 | 8.26 | 8.49 | 8.49 | 558,100 |
| Feb 09, 2021 | 8.80 | 9.10 | 8.56 | 8.94 | 8.94 | 975,300 |
| Feb 08, 2021 | 8.11 | 8.72 | 8.07 | 8.68 | 8.68 | 986,300 |
| Feb 05, 2021 | 8.03 | 8.49 | 7.90 | 8.05 | 8.05 | 1,402,400 |
| Feb 04, 2021 | 7.73 | 7.80 | 7.45 | 7.75 | 7.75 | 5,317,000 |
| Feb 03, 2021 | 7.20 | 7.24 | 7.03 | 7.16 | 7.16 | 206,100 |
| Feb 02, 2021 | 7.28 | 7.40 | 7.16 | 7.26 | 7.26 | 120,100 |
| Feb 01, 2021 | 7.13 | 7.30 | 7.00 | 7.24 | 7.24 | 108,100 |
| Jan 29, 2021 | 7.39 | 7.46 | 6.99 | 7.13 | 7.13 | 269,200 |
| Jan 28, 2021 | 7.33 | 7.60 | 7.11 | 7.39 | 7.39 | 411,300 |
| Jan 27, 2021 | 7.03 | 7.03 | 6.67 | 7.00 | 7.00 | 208,400 |
| Jan 26, 2021 | 7.07 | 7.27 | 6.94 | 7.01 | 7.01 | 115,700 |
| Jan 25, 2021 | 7.29 | 7.36 | 6.88 | 7.09 | 7.09 | 206,800 |
| Jan 22, 2021 | 6.94 | 7.30 | 6.75 | 7.16 | 7.16 | 261,200 |
| Jan 21, 2021 | 7.01 | 7.05 | 6.81 | 6.99 | 6.99 | 123,800 |
| Jan 20, 2021 | 6.84 | 7.15 | 6.67 | 7.05 | 7.05 | 169,300 |
| Jan 19, 2021 | 6.97 | 7.04 | 6.75 | 6.88 | 6.88 | 143,000 |
| Jan 15, 2021 | 6.67 | 6.98 | 6.46 | 6.88 | 6.88 | 185,400 |
| Jan 14, 2021 | 6.70 | 6.99 | 6.70 | 6.83 | 6.83 | 151,200 |
| Jan 13, 2021 | 7.00 | 7.01 | 6.68 | 6.68 | 6.68 | 88,700 |
| Jan 12, 2021 | 6.83 | 7.00 | 6.79 | 6.97 | 6.97 | 143,300 |
| Jan 11, 2021 | 6.63 | 7.00 | 6.50 | 6.81 | 6.81 | 138,100 |
| Jan 08, 2021 | 7.27 | 7.27 | 6.61 | 6.74 | 6.74 | 135,100 |
| Jan 07, 2021 | 7.22 | 7.38 | 7.03 | 7.06 | 7.06 | 153,100 |
| Jan 06, 2021 | 7.00 | 7.40 | 7.00 | 7.11 | 7.11 | 489,700 |
| Jan 05, 2021 | 6.36 | 6.95 | 6.36 | 6.94 | 6.94 | 368,900 |
| Jan 04, 2021 | 6.27 | 6.43 | 6.14 | 6.36 | 6.36 | 265,200 |
| Dec 31, 2020 | 5.78 | 6.19 | 5.78 | 6.12 | 6.12 | 121,800 |
| Dec 30, 2020 | 5.64 | 5.81 | 5.60 | 5.80 | 5.80 | 147,000 |
| Dec 29, 2020 | 5.61 | 5.75 | 5.45 | 5.64 | 5.64 | 189,700 |
| Dec 28, 2020 | 5.90 | 5.96 | 5.56 | 5.66 | 5.66 | 238,100 |
| Dec 24, 2020 | 6.17 | 6.25 | 5.86 | 5.91 | 5.91 | 72,100 |
| Dec 23, 2020 | 6.37 | 6.45 | 6.07 | 6.17 | 6.17 | 236,200 |
| Dec 22, 2020 | 6.57 | 6.61 | 6.24 | 6.33 | 6.33 | 136,600 |
| Dec 21, 2020 | 6.48 | 6.63 | 6.41 | 6.56 | 6.56 | 231,200 |
| Dec 18, 2020 | 6.40 | 6.50 | 6.25 | 6.47 | 6.47 | 423,500 |
| Dec 17, 2020 | 6.29 | 6.40 | 6.23 | 6.34 | 6.34 | 132,200 |
| Dec 16, 2020 | 6.16 | 6.30 | 6.05 | 6.25 | 6.25 | 130,200 |
| Dec 15, 2020 | 6.01 | 6.20 | 5.87 | 6.15 | 6.15 | 138,900 |
| Dec 14, 2020 | 5.91 | 6.14 | 5.81 | 5.93 | 5.93 | 137,000 |
| Dec 11, 2020 | 5.95 | 5.98 | 5.70 | 5.76 | 5.76 | 112,600 |
| Dec 10, 2020 | 5.51 | 6.15 | 5.51 | 5.90 | 5.90 | 319,600 |
| Dec 09, 2020 | 5.40 | 5.51 | 5.37 | 5.43 | 5.43 | 101,000 |
| Dec 08, 2020 | 5.59 | 5.63 | 5.20 | 5.35 | 5.35 | 392,500 |
| Dec 07, 2020 | 5.62 | 5.82 | 5.60 | 5.63 | 5.63 | 190,300 |
| Dec 04, 2020 | 5.42 | 5.71 | 5.42 | 5.56 | 5.56 | 128,300 |
| Dec 03, 2020 | 5.76 | 5.81 | 5.35 | 5.42 | 5.42 | 115,000 |
| Dec 02, 2020 | 5.80 | 5.83 | 5.61 | 5.72 | 5.72 | 105,500 |
| Dec 01, 2020 | 5.81 | 5.92 | 5.72 | 5.74 | 5.74 | 97,400 |
| Nov 30, 2020 | 6.09 | 6.14 | 5.66 | 5.73 | 5.73 | 166,700 |
| Nov 27, 2020 | 5.98 | 6.04 | 5.86 | 5.94 | 5.94 | 65,200 |
| Nov 25, 2020 | 6.08 | 6.10 | 5.93 | 6.04 | 6.04 | 111,800 |
| Nov 24, 2020 | 5.88 | 6.12 | 5.82 | 6.06 | 6.06 | 213,400 |
| Nov 23, 2020 | 5.65 | 5.91 | 5.53 | 5.82 | 5.82 | 198,100 |
| Nov 20, 2020 | 5.64 | 5.80 | 5.53 | 5.62 | 5.62 | 129,700 |
| Nov 19, 2020 | 5.71 | 5.75 | 5.51 | 5.72 | 5.72 | 95,000 |
| Nov 18, 2020 | 5.50 | 5.73 | 5.46 | 5.63 | 5.63 | 115,800 |
| Nov 17, 2020 | 5.40 | 5.59 | 5.36 | 5.50 | 5.50 | 161,500 |
| Nov 16, 2020 | 5.28 | 5.40 | 5.21 | 5.40 | 5.40 | 190,000 |
| Nov 13, 2020 | 5.25 | 5.29 | 5.15 | 5.20 | 5.20 | 136,800 |
| Nov 12, 2020 | 5.15 | 5.25 | 5.09 | 5.24 | 5.24 | 160,400 |
| Nov 11, 2020 | 5.01 | 5.15 | 4.94 | 5.15 | 5.15 | 87,600 |
| Nov 10, 2020 | 5.02 | 5.10 | 4.81 | 4.98 | 4.98 | 171,700 |
| Nov 09, 2020 | 4.93 | 5.06 | 4.83 | 4.95 | 4.95 | 252,700 |
| Nov 06, 2020 | 4.77 | 4.78 | 4.56 | 4.65 | 4.65 | 34,800 |
| Nov 05, 2020 | 4.71 | 4.85 | 4.64 | 4.78 | 4.78 | 75,700 |
| Nov 04, 2020 | 4.52 | 4.67 | 4.28 | 4.61 | 4.61 | 65,000 |
| Nov 03, 2020 | 4.56 | 4.78 | 4.52 | 4.64 | 4.64 | 96,200 |
| Nov 02, 2020 | 4.29 | 4.54 | 4.16 | 4.48 | 4.48 | 89,700 |
| Oct 30, 2020 | 4.56 | 4.56 | 4.05 | 4.18 | 4.18 | 321,800 |
| Oct 29, 2020 | 4.57 | 4.88 | 4.20 | 4.38 | 4.38 | 276,300 |
| Oct 28, 2020 | 4.53 | 4.54 | 4.39 | 4.52 | 4.52 | 165,000 |
| Oct 27, 2020 | 4.80 | 4.80 | 4.62 | 4.65 | 4.65 | 98,400 |
| Oct 26, 2020 | 4.90 | 4.90 | 4.70 | 4.80 | 4.80 | 55,900 |
| Oct 23, 2020 | 4.85 | 4.90 | 4.75 | 4.85 | 4.85 | 54,200 |
| Oct 22, 2020 | 4.80 | 4.96 | 4.72 | 4.81 | 4.81 | 85,000 |
| Oct 21, 2020 | 4.80 | 4.90 | 4.54 | 4.80 | 4.80 | 71,900 |
| Oct 20, 2020 | 4.81 | 4.90 | 4.64 | 4.79 | 4.79 | 113,200 |
| Oct 19, 2020 | 4.76 | 4.87 | 4.52 | 4.76 | 4.76 | 56,100 |
| Oct 16, 2020 | 4.82 | 4.97 | 4.70 | 4.74 | 4.74 | 64,400 |
| Oct 15, 2020 | 4.82 | 4.92 | 4.70 | 4.84 | 4.84 | 86,200 |
| Oct 14, 2020 | 4.90 | 4.99 | 4.63 | 4.90 | 4.90 | 172,300 |
| Oct 13, 2020 | 4.93 | 5.00 | 4.80 | 4.85 | 4.85 | 70,400 |
| Oct 12, 2020 | 4.90 | 4.96 | 4.80 | 4.89 | 4.89 | 86,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
