Quantum Corp $1.25

up +0.01


29/8/2014 04:04 PM  |  NYSE : QTM  
Industries : Computer Hardware / Data Storage Devices
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QTM historical data

Date Open High Low Close Volume
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
7/2/20141.231.311.211.292,055,445
7/1/20141.221.271.211.251,905,207
6/30/20141.191.231.181.222,539,358
6/27/20141.181.201.161.163,700,542
6/26/20141.181.191.181.19261,831
6/25/20141.181.201.171.19814,603
6/24/20141.181.191.181.19710,723
6/23/20141.161.191.161.19874,920
6/20/20141.181.201.171.202,190,958
6/19/20141.201.201.171.17960,147
6/18/20141.191.201.181.19295,827
6/17/20141.191.211.181.20882,758
6/16/20141.201.211.191.19344,929
6/13/20141.201.211.181.21847,930
6/12/20141.181.201.171.19931,885
6/11/20141.171.181.171.17287,993
6/10/20141.171.181.171.18654,566
6/9/20141.171.181.161.17407,250
6/6/20141.161.171.141.17790,421
6/5/20141.141.161.131.16823,656
6/4/20141.131.151.131.15307,625
6/3/20141.141.151.131.141,227,213
6/2/20141.151.151.131.15978,133
5/30/20141.141.151.131.141,591,930
5/29/20141.151.151.121.13552,375
5/28/20141.141.151.121.14627,406
5/27/20141.131.151.131.14952,262
5/23/20141.101.131.091.12539,812
5/22/20141.081.101.071.10789,117
5/21/20141.121.131.071.091,102,213
5/20/20141.151.151.101.111,883,164
5/19/20141.161.171.131.161,367,429
5/16/20141.131.171.111.17962,379
5/15/20141.121.141.111.13628,454
5/14/20141.141.151.121.12917,156
5/13/20141.101.161.081.161,960,142
5/12/20141.101.121.091.111,090,277
5/9/20141.041.091.031.091,742,104
5/8/20141.001.081.001.033,616,286
5/7/20141.061.070.970.994,121,477
5/6/20141.081.091.071.071,311,798
5/5/20141.071.091.071.08713,622
5/2/20141.071.091.071.091,136,356
5/1/20141.081.081.051.061,114,594
4/30/20141.061.081.051.08963,523
4/29/20141.091.091.061.06613,885
4/28/20141.101.111.061.081,024,134
4/25/20141.111.131.101.10997,558
4/24/20141.131.131.121.12406,172
4/23/20141.131.151.111.12755,039
4/22/20141.131.151.121.14781,714
4/21/20141.131.141.111.12957,217
4/17/20141.131.141.121.13642,043
4/16/20141.131.151.131.14345,413
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
Trading Center