QTM - Quantum Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 20176.066.085.865.915.91200,600
Oct 19, 20175.936.015.905.995.99271,700
Oct 18, 20175.886.085.875.995.99145,600
Oct 17, 20175.835.945.825.895.89104,300
Oct 16, 20175.845.955.795.875.87208,700
Oct 13, 20176.006.005.805.825.82170,600
Oct 12, 20176.006.045.975.995.99125,300
Oct 11, 20175.946.175.946.036.03202,900
Oct 10, 20175.966.055.906.026.02148,400
Oct 09, 20176.136.175.895.945.94217,500
Oct 06, 20176.156.226.006.076.07191,500
Oct 05, 20176.176.236.106.176.17134,300
Oct 04, 20176.096.206.066.156.15100,200
Oct 03, 20176.216.246.096.116.11173,300
Oct 02, 20176.146.216.066.216.21160,300
Sep 29, 20176.306.316.066.126.12298,800
Sep 28, 20176.366.396.226.296.29191,200
Sep 27, 20176.366.516.276.416.41359,100
Sep 26, 20176.246.326.156.306.30561,400
Sep 25, 20176.166.336.146.256.25323,800
Sep 22, 20175.906.195.886.166.16201,100
Sep 21, 20175.766.025.685.925.92228,100
Sep 20, 20175.795.865.695.745.74392,300
Sep 19, 20175.905.975.795.805.80441,300
Sep 18, 20175.946.015.885.915.91216,500
Sep 15, 20175.955.995.895.905.90458,100
Sep 14, 20175.976.065.785.945.94105,900
Sep 13, 20176.066.145.975.995.99342,000
Sep 12, 20175.856.165.836.086.08244,800
Sep 11, 20175.685.825.675.815.81166,400
Sep 08, 20175.515.735.465.665.66213,000
Sep 07, 20175.605.655.425.515.51248,800
Sep 06, 20175.635.645.535.605.60213,700
Sep 05, 20175.575.645.475.605.60316,000
Sep 01, 20175.525.575.405.565.56323,100
Aug 31, 20175.325.565.285.515.51422,200
Aug 30, 20175.055.305.055.295.29264,200
Aug 29, 20175.005.064.975.065.06208,900
Aug 28, 20175.045.084.905.025.02240,400
Aug 25, 20175.035.174.975.005.00194,800
Aug 24, 20175.135.224.995.005.00183,000
Aug 23, 20175.105.205.035.095.09206,200
Aug 22, 20175.005.194.895.175.17258,500
Aug 21, 20175.055.124.864.964.96378,800
Aug 18, 20175.135.175.025.045.04363,700
Aug 17, 20175.575.665.145.155.15563,900
Aug 16, 20175.675.745.585.615.61330,800
Aug 15, 20175.745.885.485.645.64551,800
Aug 14, 20175.185.795.155.775.77880,300
Aug 11, 20175.415.635.115.125.12803,800
Aug 10, 20175.626.285.355.385.381,838,600
Aug 09, 20177.537.567.397.417.41223,900
Aug 08, 20177.707.787.587.597.59185,600
Aug 07, 20177.797.857.667.687.68165,300
Aug 04, 20178.118.177.817.837.83531,500
Aug 03, 20178.058.198.058.118.11178,600
Aug 02, 20178.118.178.058.108.10144,900
Aug 01, 20178.078.208.078.138.13129,200
Jul 31, 20178.278.368.088.108.10147,800
Jul 28, 20178.198.378.178.248.24148,800
Jul 27, 20178.328.458.128.268.26148,700
Jul 26, 20178.318.348.218.318.31103,100
Jul 25, 20178.218.368.158.288.28142,000
Jul 24, 20178.108.288.098.208.20218,400
Jul 21, 20178.158.178.018.108.10358,600
Jul 20, 20178.238.298.078.118.11181,000
Jul 19, 20178.628.668.198.218.21256,400
Jul 18, 20178.448.658.418.608.60335,700
Jul 17, 20178.428.508.308.478.47436,400
Jul 14, 20178.298.488.298.448.44226,100
Jul 13, 20178.448.458.288.328.32227,000
Jul 12, 20178.508.608.378.448.44408,100
Jul 11, 20178.238.518.198.458.45475,100
Jul 10, 20178.178.288.028.238.23340,800
Jul 07, 20178.148.207.908.168.16330,700
Jul 06, 20178.058.197.788.118.11647,200
Jul 05, 20177.998.107.978.058.05404,000
Jul 03, 20177.858.047.688.018.01185,700
Jun 30, 20177.807.837.617.817.81329,800
Jun 29, 20177.857.987.677.777.77334,100
Jun 28, 20177.657.867.597.857.85331,600
Jun 27, 20177.537.787.377.607.60400,800
Jun 26, 20176.857.586.827.537.53525,000
Jun 23, 20176.947.006.616.826.823,132,900
Jun 22, 20176.887.036.826.956.95383,300
Jun 21, 20177.317.316.716.896.89573,600
Jun 20, 20177.277.447.217.257.25211,900
Jun 19, 20177.277.457.237.287.28263,600
Jun 16, 20177.157.337.127.237.23216,200
Jun 15, 20177.637.637.097.157.15480,100
Jun 14, 20177.757.857.557.717.71220,500
Jun 13, 20177.847.977.587.637.63234,600
Jun 12, 20177.937.937.507.797.79315,200
Jun 09, 20178.388.507.827.937.93438,000
Jun 08, 20178.268.448.198.368.36259,900
Jun 07, 20178.298.508.158.258.25310,900
Jun 06, 20178.458.528.188.268.26253,700
Jun 05, 20178.678.678.488.488.48167,000
Jun 02, 20178.678.708.558.678.67211,700
Jun 01, 20178.548.748.448.648.64195,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...