$1.52 +0.01 (%) Quantum Corp - NYSE

Nov. 21, 2014 | 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
11/21/20141.521.551.511.522,409,628
11/20/20141.491.511.491.512,635,663
11/19/20141.501.521.491.491,126,743
11/18/20141.491.551.491.511,463,230
11/17/20141.531.551.491.501,675,054
11/14/20141.481.531.481.522,271,902
11/13/20141.511.531.471.481,714,699
11/12/20141.431.501.411.501,716,918
11/11/20141.461.471.441.451,440,441
11/10/20141.411.491.411.461,766,951
11/7/20141.411.421.391.41764,751
11/6/20141.431.461.401.401,133,407
11/5/20141.401.451.401.451,518,176
11/4/20141.371.421.371.403,531,944
11/3/20141.281.391.281.384,137,304
10/31/20141.241.321.241.284,587,359
10/30/20141.231.281.171.223,378,939
10/29/20141.121.161.111.13437,611
10/28/20141.061.161.041.161,990,713
10/27/20141.141.141.041.061,151,127
10/24/20141.111.131.081.13496,377
10/23/20141.081.111.081.11462,297
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center