Quantum Corp $1.13

down -0.01


15/4/2014 06:40 PM  |  NYSE : QTM  
Industries : Computer Hardware / Data Storage Devices
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QTM historical data

Date Open High Low Close Volume
4/15/20141.141.151.121.13839,811
4/14/20141.161.161.141.14611,820
4/11/20141.151.161.141.14765,032
4/10/20141.161.181.151.15740,414
4/9/20141.171.181.171.17576,322
4/8/20141.161.181.151.17677,716
4/7/20141.161.191.151.151,499,980
4/4/20141.191.201.161.161,005,380
4/3/20141.201.221.181.19482,102
4/2/20141.221.221.191.22507,692
4/1/20141.231.231.181.22779,269
3/31/20141.181.221.171.221,125,870
3/28/20141.161.181.161.17411,109
3/27/20141.161.191.151.17938,679
3/26/20141.201.211.161.161,055,670
3/25/20141.211.221.191.19558,852
3/24/20141.251.251.211.21899,613
3/21/20141.231.251.211.251,306,160
3/20/20141.221.241.221.23304,920
3/19/20141.231.251.221.231,182,800
3/18/20141.221.231.211.23584,907
3/17/20141.191.251.191.221,577,500
3/14/20141.171.211.171.191,337,640
3/13/20141.181.181.171.17676,650
3/12/20141.161.181.151.171,230,020
3/11/20141.171.181.151.162,151,310
3/10/20141.161.181.151.182,870,190
3/7/20141.171.181.161.161,712,930
3/6/20141.151.181.151.171,492,720
3/5/20141.161.181.131.132,340,010
3/4/20141.151.191.151.162,144,890
3/3/20141.161.171.141.141,259,920
2/28/20141.181.191.151.171,651,420
2/27/20141.191.201.161.161,833,710
2/26/20141.211.221.161.201,543,780
2/25/20141.221.231.221.22954,215
2/24/20141.211.231.201.231,384,110
2/21/20141.191.211.191.201,401,360
2/20/20141.171.201.171.19526,824
2/19/20141.201.201.171.17856,736
2/18/20141.161.201.161.201,386,860
2/14/20141.201.201.141.152,009,720
2/13/20141.191.201.171.19913,911
2/12/20141.201.221.171.192,828,830
2/11/20141.191.191.161.191,515,900
2/10/20141.181.201.171.181,169,210
2/7/20141.181.221.181.191,295,110
2/6/20141.181.201.181.191,284,500
2/5/20141.201.211.181.18981,602
2/4/20141.191.231.191.20851,432
2/3/20141.251.271.181.191,801,780
1/31/20141.251.281.251.25951,561
1/30/20141.251.301.231.272,515,960
1/29/20141.291.321.271.272,296,980
1/28/20141.271.291.261.281,240,350
1/27/20141.301.371.261.272,068,520
1/24/20141.321.321.301.311,834,800
1/23/20141.341.351.311.331,172,780
1/22/20141.321.341.291.341,255,790
1/21/20141.331.331.301.332,750,840
1/17/20141.331.331.301.323,504,000
1/16/20141.361.371.301.335,173,370
1/15/20141.311.351.291.356,805,720
1/14/20141.401.431.271.2915,153,300
1/13/20141.231.241.201.22865,416
1/10/20141.211.241.211.231,082,600
1/9/20141.231.241.211.22772,912
1/8/20141.261.261.211.22768,283
1/7/20141.251.271.221.25646,853
1/6/20141.281.291.221.24653,526
1/3/20141.201.271.201.272,127,310
1/2/20141.201.211.191.20779,076
12/31/20131.181.231.181.201,578,000
12/30/20131.231.241.181.182,228,050
12/27/20131.251.251.221.24470,088
12/26/20131.261.261.201.24997,377
12/24/20131.241.271.221.25411,517
12/23/20131.211.261.211.25692,346
12/20/20131.211.211.181.212,027,530
12/19/20131.181.211.181.21574,274
12/18/20131.201.211.171.21962,708
12/17/20131.191.221.191.19732,125
12/16/20131.201.211.181.20820,379
12/13/20131.211.231.201.20689,829
12/12/20131.241.251.221.22698,409
12/11/20131.271.271.231.231,014,240
12/10/20131.281.291.251.26756,465
12/9/20131.291.311.261.29891,551
12/6/20131.251.311.231.294,600,930
12/5/20131.241.241.211.23456,636
12/4/20131.201.241.201.23724,086
12/3/20131.211.241.211.21736,513
12/2/20131.251.251.211.21576,746
11/29/20131.241.251.221.25377,479
11/27/20131.221.241.221.23432,071
11/26/20131.221.241.211.22344,161
11/25/20131.241.251.201.22723,054
11/22/20131.231.251.221.23795,294
11/21/20131.241.281.211.242,418,670
11/20/20131.211.251.191.231,060,020
Trading Center