Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quantum Corp (NY: QTM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2017 5.320 5.560 5.280 5.510 422,220 +0.22(+4.16%)
Aug 30, 2017 5.050 5.295 5.050 5.290 264,450 +0.23(+4.55%)
Aug 29, 2017 5.000 5.060 4.968 5.060 208,919 +0.04(+0.80%)
Aug 28, 2017 5.040 5.080 4.900 5.020 240,395 +0.02(+0.40%)
Aug 25, 2017 5.030 5.170 4.970 5.000 194,845 +0.00(+0.00%)
Aug 24, 2017 5.130 5.220 4.990 5.000 183,608 -0.09(-1.77%)
Aug 23, 2017 5.100 5.200 5.030 5.090 206,320 -0.08(-1.55%)
Aug 22, 2017 5.000 5.190 4.890 5.170 258,770 +0.21(+4.23%)
Aug 21, 2017 5.050 5.120 4.860 4.960 378,756 -0.08(-1.59%)
Aug 18, 2017 5.130 5.170 5.020 5.040 364,376 -0.11(-2.14%)
Aug 17, 2017 5.570 5.660 5.140 5.150 563,870 -0.46(-8.20%)
Aug 16, 2017 5.670 5.735 5.580 5.610 330,808 -0.03(-0.53%)
Aug 15, 2017 5.740 5.880 5.480 5.640 551,841 -0.13(-2.25%)
Aug 14, 2017 5.180 5.790 5.150 5.770 884,025 +0.65(+12.70%)
Aug 11, 2017 5.410 5.630 5.110 5.120 803,905 -0.26(-4.83%)
Aug 10, 2017 5.620 6.280 5.350 5.380 1,838,478 -2.03(-27.40%)
Aug 09, 2017 7.530 7.560 7.390 7.410 216,014 -0.18(-2.37%)
Aug 08, 2017 7.700 7.775 7.580 7.590 185,583 -0.09(-1.17%)
Aug 07, 2017 7.850 7.660 7.680 165,318 -0.15(-1.92%)
Aug 04, 2017 8.110 8.170 7.810 7.830 531,450 -0.28(-3.45%)
Aug 03, 2017 8.050 8.190 8.050 8.110 178,585 +0.01(+0.12%)
Aug 02, 2017 8.110 8.172 8.050 8.100 144,939 -0.03(-0.37%)
Aug 01, 2017 8.070 8.200 8.070 8.130 129,188 +0.03(+0.37%)
Jul 31, 2017 8.270 8.355 8.080 8.100 150,676 -0.14(-1.70%)
Jul 28, 2017 8.190 8.370 8.170 8.240 148,766 -0.02(-0.24%)
Jul 27, 2017 8.320 8.450 8.121 8.260 148,718 -0.05(-0.60%)
Jul 26, 2017 8.310 8.340 8.205 8.310 103,076 +0.03(+0.36%)
Jul 25, 2017 8.210 8.362 8.150 8.280 142,030 +0.08(+0.98%)
Jul 24, 2017 8.100 8.280 8.092 8.200 218,510 +0.10(+1.23%)
Jul 21, 2017 8.150 8.169 8.010 8.100 358,565 -0.01(-0.12%)
Jul 20, 2017 8.230 8.290 8.070 8.110 180,996 -0.10(-1.22%)
Jul 19, 2017 8.620 8.660 8.190 8.210 256,970 -0.39(-4.53%)
Jul 18, 2017 8.440 8.650 8.410 8.600 335,698 +0.13(+1.53%)
Jul 17, 2017 8.420 8.500 8.300 8.470 436,377 +0.03(+0.36%)
Jul 14, 2017 8.290 8.470 8.290 8.440 226,068 +0.12(+1.44%)
Jul 13, 2017 8.440 8.450 8.280 8.320 227,161 -0.12(-1.42%)
Jul 12, 2017 8.500 8.600 8.370 8.440 408,080 -0.01(-0.12%)
Jul 11, 2017 8.230 8.510 8.190 8.450 475,114 +0.22(+2.67%)
Jul 10, 2017 8.170 8.280 8.020 8.230 340,843 +0.07(+0.86%)
Jul 07, 2017 8.140 8.200 7.900 8.160 330,839 +0.05(+0.62%)
Jul 06, 2017 8.050 8.190 7.780 8.110 647,235 +0.06(+0.75%)
Jul 05, 2017 7.990 8.100 7.970 8.050 404,308 +0.04(+0.50%)
Jul 03, 2017 7.850 8.040 7.680 8.010 185,722 +0.20(+2.56%)
Jun 30, 2017 7.800 7.830 7.620 7.810 329,792 +0.04(+0.51%)
Jun 29, 2017 7.850 7.981 7.670 7.770 334,050 -0.08(-1.02%)
Jun 28, 2017 7.650 7.860 7.590 7.850 331,626 +0.25(+3.29%)
Jun 27, 2017 7.530 7.780 7.370 7.600 401,299 +0.07(+0.93%)
Jun 26, 2017 6.850 7.580 6.820 7.530 525,045 +0.71(+10.41%)
Jun 23, 2017 6.940 7.000 6.610 6.820 3,132,918 -0.13(-1.87%)
Jun 22, 2017 6.880 7.030 6.820 6.950 383,284 +0.06(+0.87%)
Jun 21, 2017 7.310 7.310 6.710 6.890 573,630 -0.36(-4.97%)
Jun 20, 2017 7.270 7.440 7.210 7.250 211,876 -0.03(-0.41%)
Jun 19, 2017 7.270 7.450 7.230 7.280 263,580 +0.05(+0.69%)
Jun 16, 2017 7.150 7.330 7.120 7.230 216,220 +0.08(+1.12%)
Jun 15, 2017 7.630 7.630 7.090 7.150 480,063 -0.56(-7.26%)
Jun 14, 2017 7.750 7.850 7.550 7.710 220,526 +0.08(+1.05%)
Jun 13, 2017 7.840 7.970 7.580 7.630 234,646 -0.16(-2.05%)
Jun 12, 2017 7.930 8.060 7.500 7.790 315,195 -0.14(-1.77%)
Jun 09, 2017 8.380 8.500 7.820 7.930 437,968 -0.43(-5.14%)
Jun 08, 2017 8.260 8.440 8.190 8.360 259,864 +0.11(+1.33%)
Jun 07, 2017 8.290 8.500 8.150 8.250 310,885 -0.01(-0.12%)
Jun 06, 2017 8.450 8.520 8.180 8.260 253,738 -0.22(-2.59%)
Jun 05, 2017 8.670 8.670 8.480 8.480 166,998 -0.19(-2.19%)
Jun 02, 2017 8.670 8.700 8.550 8.670 211,743 +0.03(+0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.