$1.89 0.00 (%) Quantum Corp - NYSE

May. 26, 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
5/26/20151.901.921.881.891,131,201
5/22/20151.951.951.891.91688,077
5/21/20151.881.921.861.92778,632
5/20/20151.921.941.891.90590,852
5/19/20151.951.961.901.901,088,619
5/18/20151.881.981.851.971,653,260
5/15/20151.931.951.871.894,354,308
5/14/20151.951.951.921.931,094,435
5/13/20151.992.001.931.931,388,070
5/12/20152.042.051.981.981,644,608
5/11/20152.042.082.022.061,364,582
5/8/20152.062.102.052.061,861,813
5/7/20152.122.121.962.064,708,438
5/6/20152.132.162.092.102,166,558
5/5/20152.192.222.102.131,936,485
5/4/20152.092.212.082.195,144,970
5/1/20152.022.051.962.031,546,287
4/30/20152.132.141.982.011,738,484
4/29/20152.042.162.042.122,751,324
4/28/20152.062.102.012.071,116,774
4/27/20152.082.102.052.071,810,530
4/24/20152.082.092.042.07871,925
4/23/20152.022.102.022.091,244,333
4/22/20152.092.091.992.031,427,306
4/21/20152.062.102.032.081,712,492
4/20/20151.972.091.962.073,391,198
4/17/20151.921.991.871.972,212,551
4/16/20151.911.961.881.953,762,685
4/15/20151.861.901.831.891,940,396
4/14/20151.831.851.771.841,554,719
4/13/20151.871.871.801.832,233,310
4/10/20151.751.921.701.8420,709,759
4/9/20151.561.561.481.49969,247
4/8/20151.561.571.521.553,167,606
4/7/20151.581.611.561.56488,944
4/6/20151.601.601.561.58647,339
4/2/20151.571.621.571.60398,339
4/1/20151.581.601.561.56982,536
3/31/20151.641.661.541.602,714,176
3/30/20151.641.651.631.64376,322
3/27/20151.601.661.601.64498,031
3/26/20151.611.641.601.62508,064
3/25/20151.671.671.601.62673,886
3/24/20151.651.691.651.67562,189
3/23/20151.641.701.591.641,559,425
3/20/20151.711.741.651.661,684,137
3/19/20151.701.711.691.71334,440
3/18/20151.711.721.701.71405,517
3/17/20151.711.731.671.72451,080
3/16/20151.721.741.701.71635,482
3/13/20151.751.771.671.721,268,944
3/12/20151.701.741.681.74844,166
3/11/20151.641.711.641.691,113,015
3/10/20151.631.661.611.64454,060
3/9/20151.661.691.651.66505,185
3/6/20151.731.731.651.66977,841
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center