Quantum Corporation (QMCO)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.48 | -12.8686327078 | 3.73 | 3.78 | 3.2 | 31645 | 3.47042503 | CS |
| 4 | -0.87 | -21.1165048544 | 4.12 | 4.12 | 2.22 | 57302 | 3.24008715 | CS |
| 12 | -4.55 | -58.3333333333 | 7.8 | 10.028 | 2.22 | 502627 | 5.20493421 | CS |
| 26 | -8.93 | -73.3169129721 | 12.18 | 17 | 2.22 | 437739 | 7.68017003 | CS |
| 52 | -9.908 | -75.3001975984 | 13.158 | 17.998 | 2.22 | 440393 | 8.46961856 | CS |
| 156 | -101.35 | -96.8929254302 | 104.6 | 149 | 2.22 | 390443 | 30.67316434 | CS |
| 260 | -139.75 | -97.7272727273 | 143 | 189.4 | 2.22 | 368018 | 59.92751002 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 3.25 | -0.24 | -6.88 | 3.47 | 3.77 | 3.2 | 29098 |
| 1726871700 | 3.49 | -0.01 | -0.29 | 3.46 | 3.57 | 3.36 | 36663 |
| 1726785300 | 3.5 | -0.14 | -3.85 | 3.76 | 3.76 | 3.4 | 57294 |
| 1726698900 | 3.64 | 0.08 | 2.25 | 3.6 | 3.78 | 3.38 | 10644 |
| 1726612500 | 3.56 | 0.01 | 0.28 | 3.73 | 3.765 | 3.38 | 24525 |
| 1726526100 | 3.55 | 0.23 | 6.77 | 3.42 | 3.728 | 3.32 | 74691 |
| 1726266900 | 3.3249 | 0.11 | 3.58 | 3.22 | 3.4049 | 3.22 | 58635 |
| 1726180500 | 3.21 | -0.01 | -0.31 | 3.23 | 3.31 | 3.19 | 26219 |
| 1726094100 | 3.22 | 0.01 | 0.31 | 3.2 | 3.25 | 3.13 | 35399 |
| 1726007700 | 3.21 | 0.29 | 9.93 | 2.94 | 3.2799999 | 2.94 | 82215 |
| 1725921300 | 2.92 | 0.41 | 16.33 | 2.54 | 2.93 | 2.4667 | 119613 |
| 1725662100 | 2.5099999 | -0.01 | -0.40 | 2.54 | 2.81 | 2.22 | 53758 |
| 1725575700 | 2.52 | -0.13 | -4.91 | 2.65 | 2.71 | 2.52 | 53319 |
| 1725489300 | 2.65 | -0.23 | -7.99 | 2.84 | 2.8884 | 2.64 | 30287 |
| 1725402900 | 2.88 | -0.2 | -6.49 | 3.0099999 | 3.065 | 2.8 | 34952 |
| 1725057300 | 3.08 | -0.23 | -6.95 | 3.31 | 3.37 | 2.95 | 78836 |
| 1724970900 | 3.31 | -0.25 | -7.02 | 3.65 | 3.86 | 3.2561 | 96809 |
| 1724884500 | 3.56 | -0.29 | -7.53 | 3.82 | 3.8499 | 3.56 | 74703 |
| 1724798100 | 3.85 | -0.39 | -9.11 | 4.12 | 4.12 | 3.48 | 111079 |
| 1724711700 | 4.236 | 0.04 | 0.95 | 3.9 | 4.556 | 3.72 | 124308 |
| 1724452500 | 4.196 | 0.13 | 3.15 | 3.988 | 4.408 | 3.66362 | 130361 |
| 1724366100 | 4.0679999 | -0.33 | -7.55 | 4.51 | 5.1 | 4 | 398143 |
| 1724279700 | 4.4 | -0.2 | -4.39 | 4.752 | 4.8 | 4.4 | 239877 |
| 1724193300 | 4.602 | -0.95 | -17.05 | 5.5359999 | 5.598 | 4.6 | 71703 |
| 1724106900 | 5.548 | -0.83 | -12.99 | 6.74 | 6.74 | 5.52 | 18119 |
| 1723847700 | 6.3759999 | 0.48 | 8.07 | 6.1 | 6.654 | 6 | 15742 |
| 1723761300 | 5.8999999 | 0.08 | 1.44 | 6.168 | 6.1959799 | 5.762 | 9464 |
| 1723674900 | 5.816 | -0.4 | -6.44 | 6.2 | 6.3919999 | 5.62 | 18722 |
| 1723588500 | 6.216 | -0.06 | -0.92 | 6.2739999 | 6.5 | 6 | 9774 |
| 1723502100 | 6.2739999 | -0.13 | -2.00 | 6.4 | 6.598 | 6.0199999 | 6761 |
| 1723242900 | 6.402 | 0.16 | 2.60 | 6.188 | 6.52 | 6.188 | 3444 |
| 1723156500 | 6.24 | 0.15 | 2.40 | 6.4 | 6.8 | 6 | 9435 |
| 1723070100 | 6.094 | -0.21 | -3.27 | 6.78 | 7.092 | 5.948 | 20459 |
| 1722983700 | 6.3 | -0.01 | -0.10 | 6.8 | 7.14 | 6.3 | 6418 |
| 1722897300 | 6.306 | -0.7 | -9.97 | 6.8 | 6.8 | 6.12 | 12350 |
| 1722638100 | 7.004 | -0.35 | -4.81 | 7.3 | 7.4 | 7 | 17481 |
| 1722551700 | 7.358 | -0.15 | -2.02 | 7.51 | 7.692 | 7.302 | 15014 |
| 1722465300 | 7.51 | -0.39 | -4.94 | 7.776 | 7.996 | 7.504 | 12273 |
| 1722378900 | 7.9 | -0.38 | -4.59 | 8.2999999 | 8.2999999 | 7.54 | 15359 |
| 1722292500 | 8.28 | 0.28 | 3.53 | 8.2 | 8.28 | 7.8 | 5080 |
| 1722033300 | 7.998 | 0.18 | 2.25 | 8.2 | 8.302 | 7.84 | 9196 |
| 1721946900 | 7.822 | -0.56 | -6.66 | 8.176 | 8.2 | 7.626 | 11135 |
| 1721860500 | 8.3799999 | -0.4 | -4.56 | 8.8 | 8.8 | 8 | 9172 |
| 1721774100 | 8.78 | 0.78 | 9.75 | 7.82 | 8.998 | 7.82 | 13344 |
| 1721687700 | 8 | 0.42 | 5.54 | 7.9 | 8.68 | 7.602 | 10461 |
| 1721428500 | 7.58 | -0.12 | -1.58 | 8.08 | 8.19998 | 7.5 | 16816 |
| 1721342100 | 7.702 | -0.53 | -6.46 | 8.8 | 8.8 | 7.6 | 18368 |
| 1721255700 | 8.234 | -0.38 | -4.39 | 8.622 | 9.032 | 8.212 | 5274 |
| 1721169300 | 8.612 | -0.57 | -6.19 | 9.5 | 9.5 | 8.06 | 24717 |
| 1721082900 | 9.18 | 0.22 | 2.41 | 9.412 | 9.596 | 8.24 | 27512 |
| 1720823700 | 8.964 | 0.34 | 3.97 | 8.92 | 9.14 | 8.55 | 9379 |
| 1720737300 | 8.622 | -0.58 | -6.28 | 8.8219999 | 10.027999 | 8.41202 | 15131 |
| 1720650900 | 9.2 | 1.37 | 17.47 | 7.9279999 | 9.3999999 | 7.7 | 38914 |
| 1720564500 | 7.832 | 0.05 | 0.67 | 7.8 | 8.294 | 7.772 | 6840 |
| 1720478100 | 7.78 | -0.07 | -0.87 | 7.802 | 7.96 | 7.7 | 7984 |
| 1720218900 | 7.848 | -0.1 | -1.31 | 7.986 | 7.986 | 7.8 | 4930 |
| 1720040640 | 7.952 | 0.15 | 1.92 | 7.8 | 8.19 | 7.8 | 3297 |
| 1719959700 | 7.802 | 0 | 0.03 | 7.8 | 8.1499999 | 7.8 | 10405 |
| 1719873300 | 7.8 | -0.99 | -11.24 | 8.0879999 | 8.442 | 7.75 | 14871 |
| 1719614100 | 8.788 | 0 | 0.00 | 8.788 | 8.788 | 8.788 | 0 |
| 1719527700 | 8.788 | -0.06 | -0.68 | 8.8 | 9.8 | 8.4 | 12579 |
| 1719441300 | 8.848 | 0.95 | 12.00 | 8.02 | 9.2 | 7.8 | 16898 |
| 1719354900 | 7.9 | -0.61 | -7.15 | 8.36 | 8.4309999 | 7.8 | 13835 |
| 1719268500 | 8.5079999 | -0.35 | -3.97 | 8.2199999 | 8.654 | 8.2 | 20785 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
