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 | 26.825 | 151.768033946 | 17.675 | 64.2 | 16.67 | 7694631 | 46.97722792 | CS |
| 4 | 39.96 | 880.176211454 | 4.54 | 64.2 | 4.2607 | 7961239 | 23.49765514 | CS |
| 12 | 41.26 | 1273.45679012 | 3.24 | 64.2 | 2.88 | 2620956 | 23.07546377 | CS |
| 26 | 37.28 | 516.343490305 | 7.22 | 64.2 | 2.22 | 1479951 | 19.8803266 | CS |
| 52 | 38.1 | 595.3125 | 6.4 | 64.2 | 2.22 | 956220 | 17.95618484 | CS |
| 156 | -54.5 | -55.0505050505 | 99 | 115 | 2.22 | 573585 | 24.84855485 | CS |
| 260 | -98.5 | -68.8811188811 | 143 | 189.4 | 2.22 | 473939 | 50.17740941 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 46 | 9.97 | 27.67 | 33.479999 | 49.12 | 33 | 7498573 |
| 1734651300 | 36.03 | -23.99 | -39.97 | 48.47 | 48.99 | 31.5 | 7049734 |
| 1734564900 | 60.02 | 36.3 | 153.04 | 22.48 | 64.2 | 22.15 | 22595468 |
| 1734478500 | 23.72 | 0.45 | 1.93 | 29.02 | 31 | 22.1 | 4946424 |
| 1734392100 | 23.27 | 5.3 | 29.49 | 18.6 | 25.2 | 17.72 | 3191110 |
| 1734132900 | 17.97 | 0.8 | 4.66 | 17.76 | 18.34 | 16.67 | 1142833 |
| 1734046500 | 17.17 | -2.44 | -12.44 | 19.35 | 20.42 | 16.622599 | 1507023 |
| 1733960100 | 19.61 | -0.6 | -2.97 | 22.83 | 26.61 | 17.26 | 4476686 |
| 1733873700 | 20.21 | 4.32 | 27.19 | 15.9 | 21.4399 | 15.11 | 3705229 |
| 1733787300 | 15.89 | 2.14 | 15.56 | 17 | 18 | 14.78 | 2493933 |
| 1733528100 | 13.75 | 1.02 | 8.01 | 13.48 | 15.8 | 12.5 | 2401466 |
| 1733441700 | 12.73 | 0.08 | 0.63 | 12.76 | 13.61 | 11.91 | 1123157 |
| 1733355300 | 12.65 | -1.51 | -10.66 | 13.86 | 14.94 | 12.58 | 1192533 |
| 1733268900 | 14.16 | 1.67 | 13.37 | 11.37 | 14.46 | 11.05 | 2802526 |
| 1733182500 | 12.49 | -4.92 | -28.26 | 17.33 | 17.41 | 11.06 | 3287162 |
| 1732917840 | 17.41 | -0.45 | -2.52 | 17.06 | 19.348 | 16.329999 | 2412875 |
| 1732750500 | 17.86 | 0.63 | 3.66 | 22.87 | 25.1 | 17 | 6024191 |
| 1732664100 | 17.23 | -4.54 | -20.85 | 15.18 | 33 | 14.51 | 12735591 |
| 1732577700 | 21.77 | 12.64 | 138.44 | 13.66 | 27.7799 | 13.5 | 30783952 |
| 1732318500 | 9.13 | 5.11 | 127.11 | 4.45 | 10.5 | 4.2001 | 38899645 |
| 1732232100 | 4.0199999 | 1 | 33.11 | 3.36 | 4.63 | 3.04 | 1443676 |
| 1732145700 | 3.02 | 0.04 | 1.34 | 3.0099999 | 3.2345 | 2.925 | 42658 |
| 1732059300 | 2.98 | 0.02 | 0.68 | 3.0299999 | 3.3243999 | 2.9049999 | 34352 |
| 1731972900 | 2.96 | -0.32 | -9.76 | 3.34 | 3.5 | 2.88 | 87905 |
| 1731713700 | 3.2799999 | 0.09 | 2.82 | 3.2599999 | 3.62 | 3.1601 | 68765 |
| 1731627300 | 3.19 | -1.49 | -31.84 | 4.05 | 4.05 | 3.19 | 256020 |
| 1731540900 | 4.68 | 0.36 | 8.33 | 4.37 | 4.99 | 4.25 | 161422 |
| 1731454500 | 4.32 | -0.34 | -7.30 | 4.66 | 4.745 | 4.22 | 39049 |
| 1731368100 | 4.66 | 0.23 | 5.19 | 4.76 | 5 | 4.45 | 46411 |
| 1731108900 | 4.43 | -0.52 | -10.51 | 4.61 | 5.0357 | 4.25 | 50808 |
| 1731022500 | 4.95 | 0.48 | 10.74 | 4.51 | 5.0599999 | 4.45 | 57389 |
| 1730936100 | 4.47 | 0.49 | 12.31 | 4.08 | 4.71 | 4.0042 | 60115 |
| 1730849700 | 3.98 | 0.12 | 3.11 | 3.82 | 4.2259 | 3.8 | 19733 |
| 1730763300 | 3.86 | -0.38 | -8.96 | 4.25 | 4.51 | 3.86 | 30846 |
| 1730500500 | 4.24 | -0.07 | -1.62 | 4.57 | 5.124 | 4.08 | 29398 |
| 1730414100 | 4.3099999 | -0.54 | -11.13 | 4.8 | 4.8199 | 4.3099999 | 35225 |
| 1730327700 | 4.85 | -0.49 | -9.18 | 5.24 | 5.67 | 4.85 | 31184 |
| 1730241300 | 5.34 | 0.01 | 0.19 | 5.35 | 5.84 | 4.95 | 91455 |
| 1730154900 | 5.33 | 0.37 | 7.46 | 5.5 | 5.54 | 5.085827 | 60961 |
| 1729895700 | 4.96 | -0.33 | -6.24 | 5.59 | 5.6173 | 4.96 | 34654 |
| 1729809300 | 5.29 | 0.26 | 5.17 | 5.4 | 5.85 | 4.8903 | 71989 |
| 1729722900 | 5.03 | 0.08 | 1.62 | 5.11 | 5.25 | 4.7952 | 70650 |
| 1729636500 | 4.95 | 0.04 | 0.81 | 5 | 5.8 | 4.745 | 135859 |
| 1729550100 | 4.9101 | 0.81 | 19.76 | 4.09 | 5.3099999 | 4.01 | 163766 |
| 1729290900 | 4.1 | 0.55 | 15.49 | 3.54 | 4.1 | 3.54 | 46146 |
| 1729204500 | 3.55 | -0.11 | -3.01 | 3.72 | 3.72 | 3.55 | 10491 |
| 1729118100 | 3.66 | 0.16 | 4.57 | 3.45 | 3.68 | 3.24 | 30528 |
| 1729031700 | 3.5 | -0.35 | -9.09 | 3.92 | 3.92 | 3.5 | 19495 |
| 1728945300 | 3.85 | 0.47 | 13.91 | 3.38 | 3.979 | 3.2408 | 46875 |
| 1728686100 | 3.38 | 0.1 | 3.05 | 3.32 | 3.4577 | 3.2575 | 7229 |
| 1728599700 | 3.2799999 | -0.03 | -1.03 | 3.3 | 3.5 | 3.2154 | 10405 |
| 1728513300 | 3.3142 | 0.03 | 1.04 | 3.29 | 3.467 | 3.2501 | 17557 |
| 1728426900 | 3.2799999 | -0.22 | -6.29 | 3.53 | 3.53 | 3.2799999 | 16226 |
| 1728340500 | 3.5 | 0.03 | 0.84 | 3.54 | 3.5599 | 3.41 | 10733 |
| 1728081300 | 3.471 | 0.08 | 2.39 | 3.5 | 3.55 | 3.3498 | 7011 |
| 1727994900 | 3.39 | -0.12 | -3.28 | 3.48 | 3.6 | 3.37 | 6162 |
| 1727908500 | 3.505 | 0.09 | 2.49 | 3.42 | 3.52 | 3.4 | 13050 |
| 1727822100 | 3.42 | -0.08 | -2.29 | 3.47 | 3.5353 | 3.41 | 20657 |
| 1727735700 | 3.5 | 0.09 | 2.64 | 3.4 | 3.51 | 3.3732 | 13288 |
| 1727476500 | 3.41 | 0.15 | 4.60 | 3.24 | 3.51 | 3.24 | 12348 |
| 1727390100 | 3.2599999 | -0.05 | -1.51 | 3.37 | 3.37 | 3.22 | 24175 |
| 1727303700 | 3.31 | 0.03 | 0.91 | 3.2599999 | 3.34 | 3.2412 | 4388 |
| 1727217300 | 3.2799999 | 0.03 | 0.92 | 3.22 | 3.3519 | 3.1746 | 15071 |
| 1727130900 | 3.25 | -0.24 | -6.88 | 3.47 | 3.77 | 3.2 | 29098 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
