Register for streaming realtime charts, analysis tools, and prices.

Get Started

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

QMCO Quantum Corporation

0.435

0.022 (5.33%)

Apr 25 2024 - Closed

Delayed by 15 minutes

QMCO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 25 2024	0.4253	0.0123	2.98%	0.43	0.4489	0.407	53,273
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	239,284
Apr 15 2024	0.4172	-0.0519	-11.06%	0.454	0.469	0.3912	539,132
Apr 12 2024	0.4691	-0.0717	-13.26%	0.54	0.54	0.451	482,562
Apr 11 2024	0.5408	0.0058	1.08%	0.526	0.55	0.5251	114,654
Apr 10 2024	0.535	0.0187	3.62%	0.5442	0.56	0.52	91,746
Apr 09 2024	0.5163	-0.0216	-4.02%	0.56	0.569999	0.510101	200,431
Apr 08 2024	0.5379	-0.0215	-3.84%	0.563	0.58	0.53	114,052
Apr 05 2024	0.5594	-0.0114	-2.00%	0.5696	0.5999	0.5482	233,963
Apr 04 2024	0.5708	0.0171	3.09%	0.5922	0.62	0.5501	211,397
Apr 03 2024	0.5537	0.0139	2.58%	0.5236	0.586799	0.5236	132,393
Apr 02 2024	0.5398	-0.0162	-2.91%	0.5705	0.58	0.49	400,529
Apr 01 2024	0.556	-0.0391	-6.57%	0.591	0.6151	0.5453	240,591
Mar 28 2024	0.5951	0.0451	8.20%	0.55	0.65	0.54	523,961
Mar 27 2024	0.55	-0.0485	-8.10%	0.5705	0.5799	0.525	440,584
Mar 26 2024	0.5985	-0.0715	-10.67%	0.66	0.66	0.5812	368,078
Mar 25 2024	0.67	0.08	13.56%	0.609	0.67	0.596	348,064
Mar 22 2024	0.59	-0.0158	-2.61%	0.6058	0.63	0.58	177,383
Mar 21 2024	0.6058	-0.0132	-2.13%	0.64	0.648999	0.58	325,896
Mar 20 2024	0.619	0.039	6.72%	0.62	0.6329	0.581	175,138
Mar 19 2024	0.58	-0.06	-9.38%	0.68	0.6904	0.5671	367,685
Mar 18 2024	0.64	-0.0799	-11.10%	0.7365	0.7365	0.6302	832,463
Mar 15 2024	0.7199	0.0899	14.27%	0.635	0.7399	0.6034	947,931
Mar 14 2024	0.63	0.067	11.90%	0.5755	0.63	0.54	474,490
Mar 13 2024	0.563	0.0437	8.42%	0.5463	0.5899	0.52	497,685
Mar 12 2024	0.5193	-0.0037	-0.71%	0.54	0.55	0.5173	186,626
Mar 11 2024	0.523	-0.0095	-1.78%	0.525	0.55	0.5062	247,721
Mar 08 2024	0.5325	0.0225	4.41%	0.50	0.575	0.4901	922,776
Mar 07 2024	0.51	0.0151	3.05%	0.4801	0.5201	0.48	258,290
Mar 06 2024	0.4949	0.0239	5.07%	0.4569	0.50	0.45	190,006
Mar 05 2024	0.471	-0.033	-6.55%	0.50	0.504	0.4435	345,191
Mar 04 2024	0.504	-0.0009	-0.18%	0.51	0.525	0.5035	275,568
Mar 01 2024	0.5049	0.0221	4.58%	0.467	0.5049	0.467	150,469
Feb 29 2024	0.4828	-0.0072	-1.47%	0.4834	0.52	0.48	140,985
Feb 28 2024	0.49	-0.0101	-2.02%	0.52	0.54	0.468	452,108
Feb 27 2024	0.5001	-0.0089	-1.75%	0.51	0.55	0.49	428,779
Feb 26 2024	0.509	0.0815	19.06%	0.44	0.5499	0.4331	816,878
Feb 23 2024	0.4275	0.0042	0.99%	0.4374	0.4576	0.40	208,685
Feb 22 2024	0.4233	0.0026	0.62%	0.42	0.4722	0.42	357,303
Feb 21 2024	0.4207	-0.0583	-12.17%	0.4716	0.473899	0.4051	452,948
Feb 20 2024	0.479	-0.021	-4.20%	0.57	0.5999	0.4615	1,137,165
Feb 16 2024	0.50	0.0099	2.02%	0.53	0.60	0.50	979,112
Feb 15 2024	0.4901	-0.192	-28.15%	0.69	0.72	0.4655	2,427,548
Feb 14 2024	0.6821	0.1957	40.23%	0.4864	0.8999	0.47	9,930,277
Feb 13 2024	0.4864	0.0079	1.65%	0.4933	0.50	0.4785	282,389
Feb 12 2024	0.4785	0.0335	7.53%	0.461	0.4888	0.4301	450,696
Feb 09 2024	0.445	0.045	11.25%	0.40	0.455249	0.391	234,694
Feb 08 2024	0.40	0.0268	7.18%	0.377	0.4029	0.3735	78,067
Feb 07 2024	0.3732	-0.0089	-2.33%	0.41	0.41	0.352	129,312
Feb 06 2024	0.3821	0.0014	0.37%	0.39	0.39	0.3538	51,058
Feb 05 2024	0.3807	-0.0093	-2.38%	0.40	0.409	0.38	92,625
Feb 02 2024	0.39	-0.005	-1.27%	0.40	0.42259	0.39	138,513
Feb 01 2024	0.395	0.0099	2.57%	0.3887	0.40	0.3681	157,551
Jan 31 2024	0.3851	0.0028	0.73%	0.3765	0.4095	0.37	150,875
Jan 30 2024	0.3823	-0.0305	-7.39%	0.4004	0.4004	0.351685	237,182
Jan 29 2024	0.4128	0.0557	15.60%	0.3787	0.43	0.37	361,972

Delayed Upgrade Clock