Quantum Corporation (QMCO)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.057 | -13.9024390244 | 0.41 | 0.4151 | 0.35 | 227700 | 0.38613516 | CS |
| 4 | -0.0463 | -11.5952917606 | 0.3993 | 0.5014 | 0.35 | 276910 | 0.41695713 | CS |
| 12 | -0.187 | -34.6296296296 | 0.54 | 0.85 | 0.3188 | 423792 | 0.50626728 | CS |
| 26 | -0.047 | -11.75 | 0.4 | 0.8999 | 0.3188 | 455981 | 0.54074869 | CS |
| 52 | -0.787 | -69.0350877193 | 1.14 | 1.15 | 0.24 | 403377 | 0.51205345 | CS |
| 156 | -5.897 | -94.352 | 6.25 | 7.45 | 0.24 | 374456 | 1.81528105 | CS |
| 260 | -6.797 | -95.0629370629 | 7.15 | 9.47 | 0.24 | 359158 | 3.15469493 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722551700 | 0.3679 | -0.0076 | -2.02 | 0.3755 | 0.3846 | 0.3651 | 300289 |
| 1722465300 | 0.3755 | -0.0195 | -4.94 | 0.3888 | 0.3998 | 0.3752 | 245470 |
| 1722378900 | 0.395 | -0.019 | -4.59 | 0.415 | 0.415 | 0.377 | 307193 |
| 1722292500 | 0.414 | 0.0141 | 3.53 | 0.4099999 | 0.414 | 0.39 | 101610 |
| 1722033300 | 0.3999 | 0.0088 | 2.25 | 0.4099999 | 0.4151 | 0.392 | 183937 |
| 1721946900 | 0.3911 | -0.0279 | -6.66 | 0.4088 | 0.4099999 | 0.3812999 | 222707 |
| 1721860500 | 0.419 | -0.02 | -4.56 | 0.44 | 0.44 | 0.4 | 183451 |
| 1721774100 | 0.439 | 0.039 | 9.75 | 0.391 | 0.4499 | 0.391 | 266884 |
| 1721687700 | 0.4 | 0.021 | 5.54 | 0.395 | 0.434 | 0.3801 | 209232 |
| 1721428500 | 0.379 | -0.0061 | -1.58 | 0.404 | 0.409999 | 0.375 | 336335 |
| 1721342100 | 0.3851 | -0.0266 | -6.46 | 0.44 | 0.44 | 0.38 | 367373 |
| 1721255700 | 0.4117 | -0.0189 | -4.39 | 0.4311 | 0.4516 | 0.4106 | 105486 |
| 1721169300 | 0.4306 | -0.0284 | -6.19 | 0.475 | 0.475 | 0.403 | 494340 |
| 1721082900 | 0.459 | 0.0108 | 2.41 | 0.4706 | 0.4798 | 0.412 | 550256 |
| 1720823700 | 0.4482 | 0.0171 | 3.97 | 0.446 | 0.457 | 0.4275 | 187598 |
| 1720737300 | 0.4311 | -0.0289 | -6.28 | 0.4411 | 0.5014 | 0.420601 | 302635 |
| 1720650900 | 0.46 | 0.0684 | 17.47 | 0.3963999 | 0.47 | 0.385 | 778284 |
| 1720564500 | 0.3916 | 0.0026 | 0.67 | 0.39 | 0.4147 | 0.3886 | 136808 |
| 1720478100 | 0.389 | -0.0034 | -0.87 | 0.3901 | 0.398 | 0.385 | 159697 |
| 1720218900 | 0.3924 | -0.0052 | -1.31 | 0.3993 | 0.3993 | 0.39 | 98614 |
| 1720040640 | 0.3976 | 0.0075 | 1.92 | 0.39 | 0.4094999 | 0.39 | 65956 |
| 1719959700 | 0.3901 | 0.0001 | 0.03 | 0.39 | 0.4074999 | 0.39 | 208105 |
| 1719873300 | 0.39 | -0.0494 | -11.24 | 0.4044 | 0.4221 | 0.3875 | 297435 |
| 1719614100 | 0.4394 | 0 | 0.00 | 0.4394 | 0.4394 | 0.4394 | 0 |
| 1719527700 | 0.4394 | -0.003 | -0.68 | 0.44 | 0.49 | 0.42 | 251585 |
| 1719441300 | 0.4424 | 0.0474 | 12.00 | 0.401 | 0.46 | 0.39 | 337961 |
| 1719354900 | 0.395 | -0.0304 | -7.15 | 0.418 | 0.42155 | 0.39 | 276712 |
| 1719268500 | 0.4254 | -0.0176 | -3.97 | 0.4109999 | 0.4327 | 0.4099999 | 415707 |
| 1719009300 | 0.443 | 0.1009 | 29.49 | 0.336 | 0.45 | 0.335 | 2322683 |
| 1718922900 | 0.3421 | -0.0454 | -11.72 | 0.361 | 0.369 | 0.3187999 | 1509207 |
| 1718750100 | 0.3875 | -0.3925 | -50.32 | 0.45 | 0.49 | 0.375 | 3140532 |
| 1718663700 | 0.78 | 0.191 | 32.43 | 0.66 | 0.85 | 0.6005 | 5138752 |
| 1718404500 | 0.589 | 0.06 | 11.34 | 0.552 | 0.62 | 0.54 | 906072 |
| 1718318100 | 0.529 | 0.0251 | 4.98 | 0.522 | 0.5649999 | 0.5 | 251442 |
| 1718231700 | 0.5039 | 0.0189 | 3.90 | 0.4993 | 0.5039 | 0.47 | 191487 |
| 1718145300 | 0.485 | 0.0545 | 12.66 | 0.448 | 0.5024999 | 0.439999 | 239389 |
| 1718058900 | 0.4305 | -0.0393 | -8.37 | 0.45 | 0.47 | 0.4305 | 165779 |
| 1717799700 | 0.4698 | -0.0103 | -2.15 | 0.47 | 0.4953 | 0.439566 | 152135 |
| 1717713300 | 0.4801 | 0.0083 | 1.76 | 0.46 | 0.502 | 0.46 | 79208 |
| 1717626900 | 0.4718 | 0.0021 | 0.45 | 0.4851 | 0.5195 | 0.4718 | 172992 |
| 1717540500 | 0.4697 | -0.0147 | -3.03 | 0.488 | 0.488 | 0.461 | 44495 |
| 1717454100 | 0.4844 | 0.0244 | 5.30 | 0.4777 | 0.488 | 0.47165 | 106274 |
| 1717194900 | 0.46 | 0.004 | 0.88 | 0.48 | 0.4899 | 0.46 | 43758 |
| 1717108500 | 0.456 | 0.0072 | 1.60 | 0.461 | 0.49 | 0.45 | 103949 |
| 1717022100 | 0.4488 | 0.0218 | 5.11 | 0.428 | 0.4592 | 0.42 | 102644 |
| 1716935700 | 0.427 | -0.0341 | -7.40 | 0.47 | 0.4719 | 0.4099999 | 386040 |
| 1716590100 | 0.4611 | 0.0034 | 0.74 | 0.46 | 0.49 | 0.4528 | 130775 |
| 1716503700 | 0.4577 | -0.0523 | -10.25 | 0.52 | 0.54 | 0.4515 | 202226 |
| 1716417300 | 0.51 | -0.0159 | -3.02 | 0.5269 | 0.54 | 0.5054 | 70557 |
| 1716330900 | 0.5259 | -0.027 | -4.88 | 0.535 | 0.5528999 | 0.525 | 50627 |
| 1716244500 | 0.5528999 | -0.0021 | -0.38 | 0.5699999 | 0.579 | 0.5326 | 69287 |
| 1715985300 | 0.555 | -0.0145 | -2.55 | 0.58 | 0.58 | 0.545 | 113898 |
| 1715898900 | 0.5695 | 0.0096001 | 1.71 | 0.5431 | 0.5699999 | 0.540757 | 53136 |
| 1715812500 | 0.5598999 | -0.0006 | -0.11 | 0.555 | 0.5699999 | 0.5227 | 139262 |
| 1715726100 | 0.5605 | 0.0284 | 5.34 | 0.5321 | 0.5762 | 0.5165999 | 179894 |
| 1715639700 | 0.5321 | -0.0129 | -2.37 | 0.531 | 0.5799 | 0.5112 | 185292 |
| 1715380500 | 0.545 | 0.0285 | 5.52 | 0.54 | 0.5488 | 0.5019 | 88899 |
| 1715294100 | 0.5165 | -0.012 | -2.27 | 0.5125999 | 0.541484 | 0.5 | 110693 |
| 1715207700 | 0.5285 | 0.0575 | 12.21 | 0.455 | 0.5295 | 0.455 | 276942 |
| 1715121300 | 0.471 | 0.0209 | 4.64 | 0.46 | 0.4998 | 0.4463 | 328126 |
| 1715034900 | 0.4501 | 0.0105 | 2.39 | 0.47 | 0.5 | 0.4469 | 328223 |
| 1714775700 | 0.4396 | 0.0047 | 1.08 | 0.4488 | 0.45 | 0.43 | 101824 |
| 1714689300 | 0.4349 | -0.0501 | -10.33 | 0.49 | 0.49 | 0.4091 | 253142 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
