Quantum Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-20 | 1.080 | 1.080 | 1.080 | 1.080 | 21.600 | 5 |
| 2023-07-19 | 1.110 | 1.110 | 1.100 | 1.100 | 22.000 | 209 |
| 2023-07-14 | 1.102 | 1.102 | 1.102 | 1.102 | 22.040 | 85 |
| 2023-07-13 | 1.073 | 1.079 | 1.071 | 1.079 | 21.572 | 126 |
| 2023-07-11 | 1.085 | 1.128 | 1.085 | 1.118 | 22.360 | 194 |
| 2023-07-06 | 1.099 | 1.099 | 1.099 | 1.099 | 21.984 | 71 |
| 2023-07-05 | 1.082 | 1.082 | 1.082 | 1.082 | 21.636 | 1 |
| 2023-06-29 | 1.121 | 1.121 | 1.121 | 1.121 | 22.428 | 30 |
| 2023-06-26 | 0.975 | 0.975 | 0.975 | 0.975 | 19.498 | 260 |
| 2023-06-21 | 1.134 | 1.134 | 1.122 | 1.122 | 22.440 | 189 |
| 2023-06-20 | 1.096 | 1.096 | 1.096 | 1.096 | 21.918 | 1 |
| 2023-06-16 | 1.070 | 1.070 | 1.070 | 1.070 | 21.400 | 75 |
| 2023-06-12 | 1.048 | 1.048 | 1.048 | 1.048 | 20.960 | 138 |
| 2023-06-09 | 1.022 | 1.022 | 1.022 | 1.022 | 20.440 | 10 |
| 2023-06-08 | 0.994 | 0.994 | 0.994 | 0.994 | 19.870 | 166 |
| 2023-06-07 | 1.108 | 1.108 | 1.065 | 1.065 | 21.300 | 7 |
| 2023-06-06 | 1.100 | 1.100 | 1.060 | 1.068 | 21.360 | 90 |
| 2023-06-05 | 1.200 | 1.200 | 1.200 | 1.200 | 24.000 | 216 |
| 2023-06-02 | 1.255 | 1.270 | 1.255 | 1.270 | 25.400 | 60 |
| 2023-06-01 | 1.135 | 1.198 | 1.135 | 1.190 | 23.800 | 140 |
| 2023-05-30 | 1.198 | 1.214 | 1.198 | 1.208 | 24.160 | 165 |
| 2023-05-26 | 1.060 | 1.138 | 1.060 | 1.138 | 22.750 | 25 |
| 2023-05-23 | 1.198 | 1.198 | 1.198 | 1.198 | 23.950 | 72 |
| 2023-05-16 | 0.934 | 0.934 | 0.934 | 0.934 | 18.680 | 33 |
| 2023-05-09 | 0.925 | 0.925 | 0.925 | 0.925 | 18.500 | 98 |
| 2023-04-27 | 0.990 | 0.990 | 0.990 | 0.990 | 19.800 | 100 |
| 2023-04-25 | 0.965 | 0.965 | 0.965 | 0.965 | 19.300 | 125 |
| 2023-04-18 | 1.065 | 1.065 | 1.050 | 1.050 | 21.000 | 6 |
| 2023-03-30 | 1.065 | 1.067 | 1.065 | 1.067 | 21.336 | 30 |
| 2023-03-07 | 1.090 | 1.090 | 1.090 | 1.090 | 21.800 | 38 |
| 2023-03-06 | 1.078 | 1.080 | 1.062 | 1.062 | 21.240 | 109 |
| 2023-02-22 | 1.298 | 1.298 | 1.241 | 1.241 | 24.824 | 90 |
| 2023-02-16 | 1.458 | 1.468 | 1.457 | 1.468 | 29.360 | 55 |
| 2023-02-14 | 1.492 | 1.492 | 1.492 | 1.492 | 29.832 | 25 |
| 2023-02-13 | 1.498 | 1.498 | 1.498 | 1.498 | 29.960 | 5 |
| 2023-02-03 | 1.572 | 1.574 | 1.572 | 1.574 | 31.484 | 100 |
| 2023-02-02 | 1.848 | 1.850 | 1.815 | 1.838 | 36.760 | 340 |
| 2023-01-27 | 1.608 | 1.688 | 1.608 | 1.688 | 33.760 | 50 |
| 2023-01-20 | 1.592 | 1.625 | 1.592 | 1.625 | 32.500 | 26 |
| 2023-01-19 | 1.630 | 1.630 | 1.628 | 1.630 | 32.598 | 55 |
| 2023-01-17 | 1.585 | 1.588 | 1.580 | 1.580 | 31.600 | 29 |
| 2023-01-05 | 1.205 | 1.229 | 1.205 | 1.220 | 24.400 | 20 |
| 2022-12-29 | 1.078 | 1.079 | 1.078 | 1.079 | 21.572 | 100 |
| 2022-12-13 | 1.005 | 1.005 | 1.005 | 1.005 | 20.100 | 1 |
| 2022-11-22 | 1.362 | 1.362 | 1.362 | 1.362 | 27.240 | 15 |
| 2022-11-15 | 1.439 | 1.439 | 1.402 | 1.402 | 28.040 | 2 |
| 2022-11-08 | 1.378 | 1.390 | 1.372 | 1.372 | 27.440 | 40 |
| 2022-11-02 | 1.380 | 1.380 | 1.380 | 1.380 | 27.600 | 13 |
| 2022-10-24 | 1.092 | 1.092 | 1.092 | 1.092 | 21.840 | 3 |
| 2022-10-17 | 1.131 | 1.131 | 1.122 | 1.122 | 22.440 | 20 |
| 2022-10-13 | 1.082 | 1.110 | 1.072 | 1.072 | 21.448 | 75 |
| 2022-10-04 | 1.318 | 1.318 | 1.318 | 1.318 | 26.364 | 2 |
| 2022-09-30 | 1.145 | 1.147 | 1.145 | 1.147 | 22.936 | 10 |
| 2022-09-29 | 1.108 | 1.109 | 1.108 | 1.109 | 22.178 | 4 |
| 2022-09-27 | 1.212 | 1.212 | 1.210 | 1.210 | 24.202 | 10 |
| 2022-09-20 | 1.448 | 1.448 | 1.448 | 1.448 | 28.960 | 3 |
| 2022-09-02 | 1.560 | 1.560 | 1.550 | 1.550 | 31.000 | 509 |
| 2022-08-16 | 1.705 | 1.705 | 1.705 | 1.705 | 34.100 | 17 |
| 2022-08-15 | 1.840 | 1.840 | 1.751 | 1.772 | 35.440 | 240 |
| 2022-08-09 | 1.843 | 1.843 | 1.843 | 1.843 | 36.860 | 15 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.