$0.38 0.00 (%) Quantum Corp - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QTM historical data

Date Open High Low Close Volume
5/27/20160.390.390.370.381,046,724
5/26/20160.390.400.380.382,391,990
5/25/20160.400.410.380.392,296,796
5/24/20160.390.410.390.416,424,655
5/23/20160.390.400.380.401,198,468
5/20/20160.400.400.390.401,828,000
5/19/20160.400.410.370.391,183,554
5/18/20160.400.420.380.412,196,347
5/17/20160.420.460.390.3910,010,403
5/16/20160.420.440.410.43726,808
5/13/20160.420.420.400.421,698,768
5/12/20160.420.430.400.41793,379
5/11/20160.440.440.390.412,122,341
5/10/20160.480.490.400.442,237,982
5/9/20160.470.490.470.481,083,094
5/6/20160.450.470.440.461,169,575
5/5/20160.400.480.400.4418,328,334
5/4/20160.430.430.350.384,210,099
5/3/20160.460.460.420.421,913,752
5/2/20160.460.470.430.441,509,920
4/29/20160.480.490.460.46639,277
4/28/20160.470.500.460.471,828,314
4/27/20160.480.500.460.47507,140
4/26/20160.460.480.450.47683,789
4/25/20160.470.510.450.461,073,173
4/22/20160.460.490.440.47846,227
4/21/20160.480.500.440.452,092,762
4/20/20160.470.570.460.471,199,542
4/19/20160.500.500.460.47974,806
4/18/20160.500.520.450.482,158,604
4/15/20160.490.500.480.48555,437
4/14/20160.540.550.490.492,080,463
4/13/20160.540.560.540.551,624,617
4/12/20160.570.580.540.541,161,657
4/11/20160.560.590.560.56230,550
4/8/20160.560.590.560.56515,631
4/7/20160.610.610.550.56788,836
4/6/20160.550.600.550.601,072,543
4/5/20160.580.600.540.55900,806
4/4/20160.610.620.580.581,654,563
4/1/20160.590.620.580.60669,325
3/31/20160.600.620.580.61758,954
3/30/20160.570.600.570.60916,133
3/29/20160.570.590.550.58679,316
3/28/20160.560.580.550.56831,566
3/24/20160.550.570.550.56490,092
3/23/20160.590.590.560.561,118,708
3/22/20160.580.610.570.59682,883
3/21/20160.610.650.590.59569,440
3/18/20160.640.650.570.644,774,550
3/17/20160.620.670.590.601,504,804
3/16/20160.570.660.560.655,405,597
3/15/20160.580.580.550.561,327,448
3/14/20160.560.590.560.57651,596
3/11/20160.560.590.550.58947,052
3/10/20160.580.580.520.541,124,561
3/9/20160.570.570.520.55827,669
3/8/20160.650.650.530.541,197,155
3/7/20160.570.620.560.581,433,447
3/4/20160.520.570.500.561,549,726
3/3/20160.500.530.500.53747,657
3/2/20160.500.520.500.51915,296
3/1/20160.510.520.500.50680,970
2/29/20160.520.540.510.51927,156
2/26/20160.550.550.500.50602,092
2/25/20160.530.550.510.53297,069
2/24/20160.500.520.500.52453,222
2/23/20160.510.520.500.51550,677
2/22/20160.520.530.500.50559,324
2/19/20160.550.550.510.52285,376
2/18/20160.510.540.510.53636,523
2/17/20160.500.540.500.541,153,664
2/16/20160.490.510.490.50309,709
2/12/20160.470.490.460.49460,960
2/11/20160.470.480.450.471,683,231
2/10/20160.470.480.450.462,785,582
2/9/20160.450.480.440.461,597,665
2/8/20160.420.490.420.472,193,901
2/5/20160.480.500.450.471,468,788
2/4/20160.500.510.480.491,215,517
2/3/20160.500.530.440.481,785,507
2/2/20160.470.500.420.482,893,830
2/1/20160.490.510.400.447,806,939
1/29/20160.600.600.450.489,554,075
1/28/20160.680.680.630.642,767,517
1/27/20160.700.700.650.654,639,917
1/26/20160.700.720.650.703,089,262
1/25/20160.740.750.690.695,176,511
1/22/20160.730.780.720.724,031,548
1/21/20160.730.760.710.741,970,516
1/20/20160.790.790.720.734,603,168
1/19/20160.810.820.730.795,651,714
1/15/20160.800.810.760.79680,529
1/14/20160.800.830.750.83758,877
1/13/20160.830.850.770.781,166,469
1/12/20160.760.820.750.811,194,654
1/11/20160.800.800.710.761,155,153
1/8/20160.800.830.770.781,702,328
1/7/20160.820.860.800.811,386,304
1/6/20160.850.880.840.841,129,305
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center