Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Quantum Corporation (QMCO)
Quantum Corporation (QMCO) Historical

QMCO Quantum Corporation

0.4258

-0.0053 (-1.23%)

Jul 12 2024 - Closed

Delayed by 15 minutes

QMCO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 12 2024	0.4482	0.0171	3.97%	0.446	0.457	0.4275	187,598
Jul 11 2024	0.4311	-0.0289	-6.28%	0.4411	0.5014	0.420601	296,574
Jul 10 2024	0.46	0.0684	17.47%	0.3964	0.47	0.385	778,284
Jul 09 2024	0.3916	0.0026	0.67%	0.39	0.4147	0.3886	136,808
Jul 08 2024	0.389	-0.0034	-0.87%	0.3901	0.398	0.385	159,697
Jul 05 2024	0.3924	-0.0052	-1.31%	0.3993	0.3993	0.39	98,614
Jul 03 2024	0.3976	0.0075	1.92%	0.39	0.4095	0.39	65,956
Jul 02 2024	0.3901	0.0001	0.03%	0.39	0.4075	0.39	208,105
Jul 01 2024	0.39	-0.0191	-4.67%	0.4044	0.4221	0.3875	297,435
Jun 28 2024	0.4091	-0.0303	-6.90%	0.4368	0.4523	0.4091	269,797
Jun 27 2024	0.4394	-0.003	-0.68%	0.44	0.49	0.42	251,585
Jun 26 2024	0.4424	0.0474	12.00%	0.401	0.46	0.39	337,961
Jun 25 2024	0.395	-0.0304	-7.15%	0.418	0.42155	0.39	276,712
Jun 24 2024	0.4254	-0.0176	-3.97%	0.411	0.4327	0.41	415,707
Jun 21 2024	0.443	0.1009	29.49%	0.336	0.45	0.335	2,322,683
Jun 20 2024	0.3421	-0.0454	-11.72%	0.361	0.369	0.3188	1,509,207
Jun 18 2024	0.3875	-0.3925	-50.32%	0.45	0.49	0.375	3,140,532
Jun 17 2024	0.78	0.191	32.43%	0.66	0.85	0.6005	5,138,752
Jun 14 2024	0.589	0.06	11.34%	0.552	0.62	0.54	906,072
Jun 13 2024	0.529	0.0251	4.98%	0.522	0.565	0.50	251,442
Jun 12 2024	0.5039	0.0189	3.90%	0.495	0.5039	0.47	179,277
Jun 11 2024	0.485	0.0545	12.66%	0.448	0.5025	0.439999	239,389
Jun 10 2024	0.4305	-0.0393	-8.37%	0.45	0.47	0.4305	155,030
Jun 07 2024	0.4698	-0.0103	-2.15%	0.468401	0.4953	0.439566	151,257
Jun 06 2024	0.4801	0.0083	1.76%	0.46	0.502	0.46	79,208
Jun 05 2024	0.4718	0.0021	0.45%	0.4851	0.5195	0.4718	172,992
Jun 04 2024	0.4697	-0.0147	-3.03%	0.488	0.488	0.461	44,495
Jun 03 2024	0.4844	0.0244	5.30%	0.4777	0.488	0.47165	106,274
May 31 2024	0.46	0.004	0.88%	0.48	0.4899	0.46	43,758
May 30 2024	0.456	0.0072	1.60%	0.461	0.49	0.45	103,949
May 29 2024	0.4488	0.0218	5.11%	0.428	0.4592	0.42	102,644
May 28 2024	0.427	-0.0341	-7.40%	0.47	0.4719	0.41	386,040
May 24 2024	0.4611	0.0034	0.74%	0.46	0.49	0.4528	130,775
May 23 2024	0.4577	-0.0523	-10.25%	0.52	0.54	0.4515	200,308
May 22 2024	0.51	-0.0159	-3.02%	0.5269	0.54	0.5054	70,557
May 21 2024	0.5259	-0.027	-4.88%	0.535	0.5529	0.525	50,627
May 20 2024	0.5529	-0.0021	-0.38%	0.57	0.579	0.5326	69,287
May 17 2024	0.555	-0.0145	-2.55%	0.58	0.58	0.545	113,898
May 16 2024	0.5695	0.0096	1.71%	0.5431	0.57	0.540757	53,136
May 15 2024	0.5599	-0.0006	-0.11%	0.555	0.57	0.5227	139,262
May 14 2024	0.5605	0.0284	5.34%	0.5321	0.5762	0.5166	179,894
May 13 2024	0.5321	-0.0129	-2.37%	0.531	0.5799	0.5112	185,292
May 10 2024	0.545	0.0285	5.52%	0.54	0.5488	0.5019	88,899
May 09 2024	0.5165	-0.012	-2.27%	0.5126	0.541484	0.50	110,693
May 08 2024	0.5285	0.0575	12.21%	0.455	0.5295	0.455	276,942
May 07 2024	0.471	0.0209	4.64%	0.46	0.4998	0.4463	328,126
May 06 2024	0.4501	0.0105	2.39%	0.47	0.50	0.4469	328,223
May 03 2024	0.4396	0.0047	1.08%	0.4488	0.45	0.43	101,824
May 02 2024	0.4349	-0.0501	-10.33%	0.49	0.49	0.4091	253,142
May 01 2024	0.485	0.0085	1.78%	0.48	0.49524	0.4571	56,091
Apr 30 2024	0.4765	0.0225	4.96%	0.46	0.48	0.441	74,471
Apr 29 2024	0.454	0.034	8.10%	0.4515	0.46	0.43	154,012
Apr 26 2024	0.42	-0.0053	-1.25%	0.4253	0.443	0.406	116,077
Apr 25 2024	0.4253	0.0123	2.98%	0.44	0.4489	0.407	50,030
Apr 24 2024	0.413	0.0082	2.03%	0.41	0.4393	0.4036	130,251
Apr 23 2024	0.4048	0.0118	3.00%	0.40	0.4539	0.40	331,277
Apr 22 2024	0.393	-0.007	-1.75%	0.395	0.4248	0.38	207,279
Apr 19 2024	0.40	-0.0336	-7.75%	0.4307	0.4599	0.40	110,203
Apr 18 2024	0.4336	0.0236	5.76%	0.4161	0.46	0.40	244,337
Apr 17 2024	0.41	0.0034	0.84%	0.423	0.43	0.401	87,243
Apr 16 2024	0.4066	-0.0106	-2.54%	0.39	0.409999	0.3703	224,381
Apr 15 2024	0.4172	-0.0519	-11.06%	0.454	0.469	0.3912	539,132

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions