$0.61 -0.03 (%) Quantum Corp - New York Stock Exchange, Inc.

Aug. 24, 2016 | 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
8/24/20160.630.640.610.61362,283
8/23/20160.640.640.630.64377,548
8/22/20160.630.650.630.63444,926
8/19/20160.620.650.610.64837,920
8/18/20160.580.620.580.62701,722
8/17/20160.580.600.580.58341,759
8/16/20160.580.600.570.58208,655
8/15/20160.600.600.570.58331,602
8/12/20160.580.600.570.59352,618
8/11/20160.590.600.570.59483,757
8/10/20160.600.610.590.59237,395
8/9/20160.590.620.590.59392,251
8/8/20160.560.620.560.61734,864
8/5/20160.560.630.560.61787,576
8/4/20160.580.630.580.61794,331
8/3/20160.660.660.620.63550,117
8/2/20160.650.670.640.65845,186
8/1/20160.650.680.630.641,063,028
7/29/20160.600.650.600.611,359,652
7/28/20160.600.650.590.613,109,563
7/27/20160.490.570.490.521,399,152
7/26/20160.550.560.510.52881,979
7/25/20160.520.560.520.551,515,846
7/22/20160.510.530.510.52783,074
7/21/20160.490.540.490.521,254,425
7/20/20160.470.510.470.511,268,809
7/19/20160.470.490.460.47552,750
7/18/20160.450.470.450.46227,450
7/15/20160.470.470.450.46505,046
7/14/20160.480.480.430.47753,525
7/13/20160.470.480.450.46492,401
7/12/20160.450.480.440.461,018,522
7/11/20160.440.450.430.451,062,462
7/8/20160.410.430.410.43432,381
7/7/20160.410.420.390.41370,450
7/6/20160.400.410.380.40658,683
7/5/20160.400.420.380.39665,152
7/1/20160.420.430.400.42871,048
6/30/20160.400.420.390.42910,634
6/29/20160.410.420.390.391,525,115
6/28/20160.400.450.380.391,325,928
6/27/20160.450.450.370.371,932,225
6/24/20160.440.460.430.4519,734,034
6/23/20160.420.470.420.461,700,102
6/22/20160.430.450.420.421,379,429
6/21/20160.440.450.420.44930,208
6/20/20160.450.470.440.44663,818
6/17/20160.450.470.430.452,352,666
6/16/20160.440.460.430.451,629,794
6/15/20160.460.470.450.45616,082
6/14/20160.440.460.440.45878,032
6/13/20160.450.460.420.441,092,510
6/10/20160.450.470.420.451,596,916
6/9/20160.470.470.440.451,190,963
6/8/20160.460.480.460.47894,262
6/7/20160.480.480.450.461,318,164
6/6/20160.430.500.430.472,363,627
6/3/20160.440.440.420.431,320,598
6/2/20160.420.440.410.432,464,297
6/1/20160.380.440.380.426,814,385
5/31/20160.380.390.360.3812,401,447
5/27/20160.390.390.370.381,046,724
5/26/20160.390.400.380.382,391,990
5/25/20160.400.410.380.392,296,796
5/24/20160.390.410.390.416,424,655
5/23/20160.390.400.380.401,198,468
5/20/20160.400.400.390.401,828,000
5/19/20160.400.410.370.391,183,554
5/18/20160.400.420.380.412,196,347
5/17/20160.420.460.390.3910,010,403
5/16/20160.420.440.410.43726,808
5/13/20160.420.420.400.421,698,768
5/12/20160.420.430.400.41793,379
5/11/20160.440.440.390.412,122,341
5/10/20160.480.490.400.442,237,982
5/9/20160.470.490.470.481,083,094
5/6/20160.450.470.440.461,169,575
5/5/20160.400.480.400.4418,328,334
5/4/20160.430.430.350.384,210,099
5/3/20160.460.460.420.421,913,752
5/2/20160.460.470.430.441,509,920
4/29/20160.480.490.460.46639,277
4/28/20160.470.500.460.471,828,314
4/27/20160.480.500.460.47507,140
4/26/20160.460.480.450.47683,789
4/25/20160.470.510.450.461,073,173
4/22/20160.460.490.440.47846,227
4/21/20160.480.500.440.452,092,762
4/20/20160.470.570.460.471,199,542
4/19/20160.500.500.460.47974,806
4/18/20160.500.520.450.482,158,604
4/15/20160.490.500.480.48555,437
4/14/20160.540.550.490.492,080,463
4/13/20160.540.560.540.551,624,617
4/12/20160.570.580.540.541,161,657
4/11/20160.560.590.560.56230,550
4/8/20160.560.590.560.56515,631
4/7/20160.610.610.550.56788,836
4/6/20160.550.600.550.601,072,543
4/5/20160.580.600.540.55900,806
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center