$1.17 +0.05 (%) Quantum Corp - NYSE

Aug. 28, 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
8/28/20151.111.231.111.172,691,883
8/27/20151.081.131.081.122,024,131
8/26/20151.081.111.071.091,795,728
8/25/20151.111.131.071.081,880,215
8/24/20151.011.111.001.082,101,015
8/21/20151.041.091.011.051,920,134
8/20/20151.111.131.071.072,079,085
8/19/20151.081.151.051.134,298,030
8/18/20151.081.091.051.081,052,872
8/17/20151.101.101.061.08783,734
8/14/20151.071.111.031.101,786,637
8/13/20151.081.091.021.022,350,176
8/12/20151.081.111.071.091,011,117
8/11/20151.151.181.091.095,249,496
8/10/20151.151.171.141.161,339,749
8/7/20151.151.181.131.151,835,382
8/6/20151.101.201.101.154,320,458
8/5/20151.071.171.061.154,412,712
8/4/20151.091.101.041.071,126,732
8/3/20151.051.081.051.081,279,388
7/31/20151.151.191.041.063,431,783
7/30/20151.191.241.151.191,978,715
7/29/20151.221.221.151.202,256,687
7/28/20151.201.231.171.221,158,988
7/27/20151.181.211.181.201,159,833
7/24/20151.221.231.201.201,720,129
7/23/20151.251.261.221.231,274,662
7/22/20151.251.281.241.241,173,726
7/21/20151.281.291.261.261,166,211
7/20/20151.301.341.241.273,408,842
7/17/20151.331.331.271.292,855,858
7/16/20151.501.531.261.3111,593,886
7/15/20151.681.721.681.701,183,477
7/14/20151.691.711.671.696,195,158
7/13/20151.601.701.601.69857,643
7/10/20151.601.621.581.60853,041
7/9/20151.621.641.561.591,051,579
7/8/20151.621.641.591.62993,172
7/7/20151.631.661.561.641,507,514
7/6/20151.651.671.621.651,428,579
7/2/20151.691.691.661.67714,742
7/1/20151.681.701.671.69961,098
6/30/20151.701.721.671.68959,014
6/29/20151.711.761.671.701,062,986
6/26/20151.801.801.721.722,773,395
6/25/20151.761.851.761.781,450,044
6/24/20151.851.871.761.76848,058
6/23/20151.881.881.831.88521,959
6/22/20151.801.901.801.89751,262
6/19/20151.901.901.801.802,363,760
6/18/20151.871.901.841.891,146,529
6/17/20151.821.861.801.84883,112
6/16/20151.801.841.801.82851,328
6/15/20151.851.881.741.782,409,249
6/12/20151.951.951.851.871,919,251
6/11/20152.002.001.941.951,651,727
6/10/20151.972.011.971.981,071,113
6/9/20151.992.001.941.971,040,312
6/8/20152.022.051.962.00996,767
6/5/20151.972.021.932.021,483,352
6/4/20151.971.981.941.95889,512
6/3/20152.002.011.972.00844,050
6/2/20151.952.031.952.001,041,792
6/1/20152.042.041.931.931,347,211
5/29/20152.002.041.992.04966,759
5/28/20151.942.051.922.023,579,534
5/27/20151.881.951.871.94998,106
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!