$0.47 0.00 (%) Quantum Corp - NYSE

Feb. 8, 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
2/8/20160.420.490.420.472,193,901
2/5/20160.480.500.450.471,468,788
2/4/20160.500.510.480.491,215,517
2/3/20160.500.530.440.481,785,507
2/2/20160.470.500.420.482,893,830
2/1/20160.490.510.400.447,806,939
1/29/20160.600.600.450.489,554,075
1/28/20160.680.680.630.642,767,517
1/27/20160.700.700.650.654,639,917
1/26/20160.700.720.650.703,089,262
1/25/20160.740.750.690.695,176,511
1/22/20160.730.780.720.724,031,548
1/21/20160.730.760.710.741,970,516
1/20/20160.790.790.720.734,603,168
1/19/20160.810.820.730.795,651,714
1/15/20160.800.810.760.79680,529
1/14/20160.800.830.750.83758,877
1/13/20160.830.850.770.781,166,469
1/12/20160.760.820.750.811,194,654
1/11/20160.800.800.710.761,155,153
1/8/20160.800.830.770.781,702,328
1/7/20160.820.860.800.811,386,304
1/6/20160.850.880.840.841,129,305
1/5/20160.860.910.850.85749,102
1/4/20160.920.930.850.881,400,889
12/31/20150.910.950.900.931,304,642
12/30/20150.880.930.880.901,059,195
12/29/20150.890.940.850.912,770,697
12/28/20150.780.880.780.851,404,499
12/24/20150.850.890.840.85676,116
12/23/20150.810.860.800.861,151,819
12/22/20150.760.840.730.841,323,719
12/21/20150.760.780.740.761,222,737
12/18/20150.690.870.690.829,789,001
12/17/20150.730.740.700.703,390,825
12/16/20150.760.760.660.7019,476,359
12/15/20150.750.780.750.75959,972
12/14/20150.780.800.730.751,803,424
12/11/20150.800.800.760.77920,915
12/10/20150.780.820.780.801,163,639
12/9/20150.800.820.780.781,291,494
12/8/20150.800.830.800.811,477,210
12/7/20150.860.860.800.811,607,550
12/4/20150.830.860.800.841,156,406
12/3/20150.870.890.850.86987,411
12/2/20150.900.910.850.89533,881
12/1/20150.890.900.870.89609,759
11/30/20150.880.890.850.881,550,384
11/27/20150.880.900.860.89322,357
11/25/20150.890.900.860.891,290,144
11/24/20150.880.900.880.891,077,918
11/23/20150.880.920.880.89792,860
11/20/20150.880.910.860.911,792,758
11/19/20150.810.870.800.862,101,286
11/18/20150.790.900.790.821,182,910
11/17/20150.840.850.770.781,381,517
11/16/20150.930.930.840.841,014,858
11/13/20150.950.950.930.93775,156
11/12/20150.960.960.940.95547,203
11/11/20150.970.980.940.97631,177
11/10/20151.031.030.930.96825,527
11/9/20151.021.041.021.022,297,753
11/6/20151.051.051.011.04830,976
11/5/20150.991.050.951.052,421,687
11/4/20150.940.960.880.931,571,163
11/3/20150.880.950.880.931,191,171
11/2/20150.850.910.850.89972,868
10/30/20150.850.980.800.843,294,800
10/29/20150.760.780.700.741,647,366
10/28/20150.800.800.770.782,080,083
10/27/20150.850.870.790.80900,335
10/26/20150.880.880.840.85513,222
10/23/20150.860.880.850.88440,809
10/22/20150.840.870.840.86538,387
10/21/20150.890.890.850.85492,603
10/20/20150.890.910.890.90438,876
10/19/20150.860.940.860.90852,125
10/16/20150.970.970.900.931,303,438
10/15/20150.981.020.950.961,026,803
10/14/20150.861.010.860.982,125,911
10/13/20150.850.930.830.86522,448
10/12/20150.950.950.850.881,144,547
10/9/20150.770.940.760.933,452,258
10/8/20150.800.800.740.762,271,654
10/7/20150.710.760.710.762,113,104
10/6/20150.800.800.710.722,289,792
10/5/20150.830.860.750.75852,929
10/2/20150.780.820.750.811,144,527
10/1/20150.700.810.700.781,396,993
9/30/20150.700.750.700.702,594,159
9/29/20150.720.750.690.702,500,491
9/28/20150.780.780.720.751,378,583
9/25/20150.800.810.780.782,343,619
9/24/20150.800.830.790.793,013,323
9/23/20150.800.820.790.811,613,238
9/22/20150.850.860.780.805,590,679
9/21/20150.940.940.830.853,247,299
9/18/20150.970.990.920.932,398,769
9/17/20150.971.020.950.991,312,744
9/16/20150.940.980.940.971,238,023
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center