$0.91 -0.01 (%) Quantum Corp - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QTM historical data

Date Open High Low Close Volume
12/2/20160.920.920.900.91584,639
12/1/20160.940.940.900.911,455,397
11/30/20160.890.920.890.91280,252
11/29/20160.930.940.890.89490,613
11/28/20160.950.950.930.93359,432
11/25/20160.930.960.920.96260,582
11/23/20160.940.950.910.94998,894
11/22/20160.930.950.910.941,011,246
11/21/20160.870.930.860.921,071,302
11/18/20160.930.940.850.871,334,043
11/17/20160.900.930.890.931,157,913
11/16/20160.810.910.810.881,171,552
11/15/20160.830.870.810.81897,268
11/14/20160.810.860.810.841,143,144
11/11/20160.780.810.760.81426,352
11/10/20160.750.780.750.77529,016
11/9/20160.730.750.700.74689,093
11/8/20160.770.830.740.74567,034
11/7/20160.730.760.730.74539,281
11/4/20160.700.740.700.71480,385
11/3/20160.710.740.700.70936,781
11/2/20160.780.780.700.741,103,771
11/1/20160.820.820.750.79946,238
10/31/20160.760.810.760.801,032,289
10/28/20160.870.880.770.771,904,278
10/27/20160.960.960.840.872,722,546
10/26/20160.930.970.930.951,418,953
10/25/20160.910.960.910.922,063,766
10/24/20160.890.930.890.932,336,361
10/21/20160.850.920.850.872,495,915
10/20/20160.800.850.790.841,405,675
10/19/20160.790.810.750.81538,861
10/18/20160.800.800.780.79485,107
10/17/20160.770.800.750.78844,688
10/14/20160.750.770.740.76362,760
10/13/20160.730.760.730.74429,280
10/12/20160.720.750.710.75231,071
10/11/20160.730.760.730.74436,819
10/10/20160.740.780.740.75941,566
10/7/20160.750.760.720.75987,271
10/6/20160.850.870.740.762,540,277
10/5/20160.710.730.700.71349,374
10/4/20160.680.720.680.70910,075
10/3/20160.700.720.660.681,156,646
9/30/20160.760.780.730.74689,791
9/29/20160.770.780.740.75366,094
9/28/20160.760.790.760.78722,147
9/27/20160.760.770.730.76710,182
9/26/20160.770.770.740.75631,862
9/23/20160.770.810.760.774,767,689
9/22/20160.740.770.740.762,113,706
9/21/20160.740.750.720.741,101,484
9/20/20160.750.760.710.74438,516
9/19/20160.740.780.740.751,135,007
9/16/20160.700.780.690.73834,978
9/15/20160.690.720.680.71574,589
9/14/20160.730.740.680.70671,782
9/13/20160.770.770.680.691,130,817
9/12/20160.770.790.740.76470,794
9/9/20160.770.790.740.761,470,635
9/8/20160.710.770.710.762,532,415
9/7/20160.700.760.700.721,008,669
9/6/20160.690.740.670.721,039,151
9/2/20160.640.690.630.691,720,905
9/1/20160.620.650.620.65514,627
8/31/20160.630.650.620.64730,949
8/30/20160.610.650.600.64726,314
8/29/20160.590.620.590.62421,631
8/26/20160.580.610.580.59345,185
8/25/20160.610.620.580.58387,141
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center