$1.10 +0.02 (%) Quantum Corp - NYSE

Oct. 23, 2014 | 03:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QTM historical data

Date Open High Low Close Volume
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
10/9/20141.101.101.061.06502,161
10/8/20141.121.131.041.101,569,205
10/7/20141.141.151.121.12417,074
10/6/20141.161.181.131.15477,807
10/3/20141.171.191.161.17480,914
10/2/20141.121.171.121.16388,526
10/1/20141.151.161.131.13758,964
9/30/20141.181.181.161.16516,978
9/29/20141.151.181.141.17369,504
9/26/20141.161.171.161.16413,288
9/25/20141.211.221.171.17796,449
9/24/20141.221.221.201.21398,795
9/23/20141.201.231.201.21640,245
9/22/20141.211.221.201.21538,840
9/19/20141.211.221.201.221,012,235
9/18/20141.211.221.201.22375,677
9/17/20141.211.231.211.21223,768
9/16/20141.221.231.211.22343,358
9/15/20141.241.241.221.22310,662
9/12/20141.231.251.231.25391,181
9/11/20141.221.231.211.23259,589
9/10/20141.221.231.211.22283,221
9/9/20141.211.231.211.22779,487
9/8/20141.221.231.221.22269,343
9/5/20141.221.231.221.22263,973
9/4/20141.231.241.221.23545,592
9/3/20141.251.251.221.23714,519
9/2/20141.261.261.241.25533,291
8/29/20141.241.251.241.25375,020
8/28/20141.241.261.241.24432,087
8/27/20141.251.261.241.25237,564
8/26/20141.241.261.241.25585,545
8/25/20141.251.251.241.25199,016
8/22/20141.251.251.231.25213,042
8/21/20141.231.251.221.24376,397
8/20/20141.251.251.231.231,410,441
8/19/20141.251.261.251.26434,087
8/18/20141.251.261.241.26630,452
8/15/20141.261.261.241.24508,024
8/14/20141.241.251.241.24615,323
8/13/20141.251.251.241.25699,487
8/12/20141.251.261.241.25501,935
8/11/20141.221.261.221.26637,707
8/8/20141.241.261.231.23513,585
8/7/20141.241.261.241.25989,839
8/6/20141.211.271.211.251,621,164
8/5/20141.231.251.221.24428,277
8/4/20141.241.251.221.24621,777
8/1/20141.261.261.211.23749,031
7/31/20141.241.251.231.251,305,952
7/30/20141.251.261.241.24679,041
7/29/20141.251.271.241.25651,579
7/28/20141.261.271.241.25805,887
7/25/20141.261.291.251.261,178,767
7/24/20141.301.341.271.282,615,105
7/23/20141.261.281.261.271,077,244
7/22/20141.301.301.271.27743,801
7/21/20141.261.301.241.291,025,329
7/18/20141.231.291.221.281,502,082
7/17/20141.231.251.231.24774,161
7/16/20141.251.261.231.24641,195
7/15/20141.271.271.231.251,042,491
7/14/20141.271.281.231.24898,483
7/11/20141.251.281.251.27396,151
7/10/20141.251.281.231.26573,487
7/9/20141.281.301.281.28719,449
7/8/20141.291.311.281.291,026,892
7/7/20141.311.311.281.29696,809
7/3/20141.291.321.291.31688,081
7/2/20141.231.311.211.292,055,445
7/1/20141.221.271.211.251,905,207
6/30/20141.191.231.181.222,539,358
6/27/20141.181.201.161.163,700,542
6/26/20141.181.191.181.19261,831
6/25/20141.181.201.171.19814,603
6/24/20141.181.191.181.19710,723
6/23/20141.161.191.161.19874,920
6/20/20141.181.201.171.202,190,958
6/19/20141.201.201.171.17960,147
6/18/20141.191.201.181.19295,827
6/17/20141.191.211.181.20882,758
6/16/20141.201.211.191.19344,929
6/13/20141.201.211.181.21847,930
6/12/20141.181.201.171.19931,885
6/11/20141.171.181.171.17287,993
6/10/20141.171.181.171.18654,566
6/9/20141.171.181.161.17407,250
6/6/20141.161.171.141.17790,421
6/5/20141.141.161.131.16823,656
6/4/20141.131.151.131.15307,625
6/3/20141.141.151.131.141,227,213
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center