$1.76 +0.05 (%) Quantum Corp - NYSE

Mar. 5, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QTM historical data

Date Open High Low Close Volume
3/5/20151.721.761.691.761,144,446
3/4/20151.701.721.661.71973,553
3/3/20151.691.721.651.71791,425
3/2/20151.641.681.631.68635,905
2/27/20151.651.681.631.63532,447
2/26/20151.671.691.651.66520,694
2/25/20151.681.701.651.68315,633
2/24/20151.691.701.661.69407,894
2/23/20151.691.731.681.69554,488
2/20/20151.741.761.671.712,117,244
2/19/20151.731.771.731.741,768,710
2/18/20151.651.741.651.721,633,687
2/17/20151.621.661.601.651,840,963
2/13/20151.581.621.581.602,133,807
2/12/20151.551.601.551.575,470,776
2/11/20151.591.591.531.541,109,988
2/10/20151.581.611.561.58570,040
2/9/20151.611.621.541.581,352,908
2/6/20151.591.611.561.611,612,979
2/5/20151.611.641.581.621,954,356
2/4/20151.591.641.591.61803,299
2/3/20151.601.641.601.61554,515
2/2/20151.631.631.551.60821,314
1/30/20151.631.671.561.582,657,649
1/29/20151.561.651.521.653,891,689
1/28/20151.641.641.551.591,208,518
1/27/20151.581.671.521.611,089,718
1/26/20151.601.621.571.61560,191
1/23/20151.631.631.571.61751,849
1/22/20151.551.631.481.621,442,024
1/21/20151.541.571.501.54509,113
1/20/20151.591.611.531.55963,008
1/16/20151.611.631.581.601,310,737
1/15/20151.601.701.581.621,484,387
1/14/20151.571.651.351.613,968,982
1/13/20151.691.801.681.752,231,992
1/12/20151.711.711.641.67942,867
1/9/20151.681.681.651.681,190,241
1/8/20151.641.701.621.671,245,081
1/7/20151.661.691.571.621,572,371
1/6/20151.711.711.611.631,154,862
1/5/20151.701.731.601.721,562,973
1/2/20151.781.781.691.721,109,164
12/31/20141.801.801.751.76607,815
12/30/20141.771.801.751.78864,145
12/29/20141.811.811.781.78749,722
12/26/20141.801.811.771.811,459,881
12/24/20141.791.811.791.80524,267
12/23/20141.801.831.791.801,442,545
12/22/20141.751.801.731.801,852,976
12/19/20141.751.801.751.782,323,083
12/18/20141.751.771.711.762,247,281
12/17/20141.691.741.691.732,003,313
12/16/20141.681.731.631.682,554,734
12/15/20141.701.731.661.691,976,549
12/12/20141.691.741.631.691,885,213
12/11/20141.681.771.651.692,137,732
12/10/20141.721.721.621.681,679,884
12/9/20141.751.791.651.706,723,379
12/8/20141.801.831.741.763,731,078
12/5/20141.771.821.701.806,013,263
12/4/20141.701.741.671.681,955,467
12/3/20141.611.711.611.704,843,791
12/2/20141.561.601.531.591,169,503
12/1/20141.591.591.511.541,133,440
11/28/20141.621.651.581.58644,687
11/26/20141.581.621.571.611,116,048
11/25/20141.551.591.541.571,600,774
11/24/20141.531.571.531.541,789,809
11/21/20141.521.551.511.522,409,628
11/20/20141.491.511.491.512,635,663
11/19/20141.501.521.491.491,126,743
11/18/20141.491.551.491.511,463,230
11/17/20141.531.551.491.501,675,054
11/14/20141.481.531.481.522,271,902
11/13/20141.511.531.471.481,714,699
11/12/20141.431.501.411.501,716,918
11/11/20141.461.471.441.451,440,441
11/10/20141.411.491.411.461,766,951
11/7/20141.411.421.391.41764,751
11/6/20141.431.461.401.401,133,407
11/5/20141.401.451.401.451,518,176
11/4/20141.371.421.371.403,531,944
11/3/20141.281.391.281.384,137,304
10/31/20141.241.321.241.284,587,359
10/30/20141.231.281.171.223,378,939
10/29/20141.121.161.111.13437,611
10/28/20141.061.161.041.161,990,713
10/27/20141.141.141.041.061,151,127
10/24/20141.111.131.081.13496,377
10/23/20141.081.111.081.11462,297
10/22/20141.101.131.081.08492,439
10/21/20141.091.101.081.10386,405
10/20/20141.091.101.071.09305,363
10/17/20141.121.121.081.10662,426
10/16/20141.061.101.041.10686,525
10/15/20141.041.081.041.071,101,168
10/14/20141.081.101.041.041,984,731
10/13/20141.021.041.021.02692,337
10/10/20141.051.071.021.02582,529
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center