QMCO

Quantum Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Quantum Corporation QMCO NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.24 2.96% 8.34 20:00:00
Open Price Low Price High Price Close Price Prev Close
8.07 7.87 8.56 8.34 8.10
more quote information »

QMCO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week8.528.637.76248.23338,370-0.18-2.11%
1 Month7.399.156.998.12751,6780.9512.86%
3 Months5.429.155.207.56375,2582.9253.87%
6 Months5.789.153.966.78243,5032.5644.29%
1 Year5.069.151.265.10291,5793.2864.82%
3 Years7.159.151.265.13284,7251.1916.64%
5 Years7.159.151.265.13284,7251.1916.64%

QMCO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2021 8.34 0.24 2.96% 8.07 8.56 7.87 406,669
Feb 25 2021 8.10 -0.38 -4.48% 8.50 8.54 7.99 416,958
Feb 24 2021 8.48 0.51 6.4% 8.03 8.5224 7.93 274,825
Feb 23 2021 7.97 -0.29 -3.51% 8.15 8.27 7.7624 304,957
Feb 22 2021 8.26 -0.14 -1.67% 8.40 8.45 8.15 365,591
Feb 19 2021 8.40 -0.08 -0.94% 8.52 8.63 8.33 329,521
Feb 18 2021 8.48 0.08 0.95% 8.26 8.68 8.11 287,431
Feb 17 2021 8.40 -0.24 -2.78% 8.53 8.72 8.17 254,723
Feb 16 2021 8.64 0.28 3.35% 8.60 8.87 8.45 736,260
Feb 12 2021 8.36 -0.24 -2.79% 8.54 8.60 8.1282 1,084,449
Feb 11 2021 8.60 0.11 1.3% 8.50 8.70 8.11 299,650
Feb 10 2021 8.49 -0.45 -5.03% 9.00 9.15 8.26 558,086
Feb 09 2021 8.94 0.26 3.0% 8.80 9.10 8.56 974,756
Feb 08 2021 8.68 0.63 7.83% 8.11 8.72 8.07 986,006
Feb 05 2021 8.05 0.30 3.87% 8.03 8.49 7.90 1,396,695
Feb 04 2021 7.75 0.59 8.24% 7.73 7.80 7.45 5,312,463
Feb 03 2021 7.16 -0.10 -1.38% 7.20 7.24 7.03 202,977
Feb 02 2021 7.26 0.02 0.28% 7.28 7.40 7.16 120,136
Feb 01 2021 7.24 0.11 1.54% 7.13 7.30 7.00 107,232
Jan 29 2021 7.13 -0.26 -3.52% 7.39 7.46 6.99 269,174
Jan 28 2021 7.39 0.39 5.57% 7.33 7.60 7.11 411,229
See More Historical Prices »


Your Recent History
NASDAQ
QMCO
Quantum
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.