Quantum Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 1.898 | 1.918 | 1.898 | 1.899 | 37.976 | 40 |
| 2022-07-19 | 1.708 | 1.748 | 1.708 | 1.748 | 34.960 | 150 |
| 2022-07-11 | 1.428 | 1.428 | 1.428 | 1.428 | 28.560 | 5 |
| 2022-06-30 | 1.421 | 1.421 | 1.421 | 1.421 | 28.420 | 3 |
| 2022-06-27 | 1.600 | 1.600 | 1.600 | 1.600 | 32.000 | 9 |
| 2022-06-24 | 1.755 | 1.755 | 1.755 | 1.755 | 35.100 | 48 |
| 2022-06-16 | 1.589 | 1.589 | 1.589 | 1.589 | 31.780 | 5 |
| 2022-06-13 | 1.882 | 1.882 | 1.882 | 1.882 | 37.640 | 3 |
| 2022-06-09 | 2.050 | 2.128 | 1.958 | 2.128 | 42.560 | 347 |
| 2022-06-08 | 2.134 | 2.140 | 2.134 | 2.140 | 42.800 | 0 |
| 2022-06-07 | 2.052 | 2.185 | 2.052 | 2.180 | 43.600 | 134 |
| 2022-06-06 | 2.127 | 2.127 | 2.100 | 2.100 | 42.000 | 55 |
| 2022-05-26 | 1.743 | 1.743 | 1.743 | 1.743 | 34.860 | 5 |
| 2022-05-24 | 1.642 | 1.642 | 1.642 | 1.642 | 32.840 | 5 |
| 2022-05-17 | 1.759 | 1.759 | 1.759 | 1.759 | 35.172 | 85 |
| 2022-05-03 | 1.949 | 1.949 | 1.910 | 1.910 | 38.200 | 5 |
| 2022-04-27 | 2.064 | 2.064 | 2.064 | 2.064 | 41.280 | 0 |
| 2022-04-26 | 2.115 | 2.153 | 2.115 | 2.153 | 43.060 | 55 |
| 2022-04-14 | 2.263 | 2.263 | 2.255 | 2.255 | 45.100 | 20 |
| 2022-04-07 | 2.272 | 2.272 | 2.272 | 2.272 | 45.430 | 50 |
| 2022-04-06 | 2.155 | 2.218 | 2.125 | 2.218 | 44.360 | 80 |
| 2022-04-05 | 2.255 | 2.258 | 2.245 | 2.245 | 44.900 | 80 |
| 2022-04-04 | 2.275 | 2.290 | 2.255 | 2.280 | 45.600 | 657 |
| 2022-03-29 | 2.313 | 2.313 | 2.313 | 2.313 | 46.250 | 100 |
| 2022-03-25 | 2.282 | 2.285 | 2.280 | 2.285 | 45.700 | 55 |
| 2022-03-24 | 2.415 | 2.415 | 2.335 | 2.335 | 46.700 | 13 |
| 2022-03-23 | 2.343 | 2.343 | 2.343 | 2.343 | 46.860 | 54 |
| 2022-03-21 | 2.351 | 2.364 | 2.327 | 2.327 | 46.540 | 60 |
| 2022-03-08 | 2.605 | 2.675 | 2.605 | 2.675 | 53.500 | 14 |
| 2022-03-02 | 2.628 | 2.628 | 2.628 | 2.628 | 52.564 | 15 |
| 2022-03-01 | 2.522 | 2.522 | 2.495 | 2.495 | 49.900 | 43 |
| 2022-02-23 | 2.640 | 2.640 | 2.580 | 2.585 | 51.700 | 102 |
| 2022-02-22 | 2.700 | 2.728 | 2.655 | 2.728 | 54.560 | 32 |
| 2022-02-18 | 2.782 | 2.782 | 2.670 | 2.675 | 53.500 | 41 |
| 2022-02-16 | 2.772 | 2.862 | 2.772 | 2.862 | 57.240 | 40 |
| 2022-02-15 | 2.818 | 2.818 | 2.818 | 2.818 | 56.360 | 18 |
| 2022-02-14 | 2.778 | 2.778 | 2.778 | 2.778 | 55.560 | 12 |
| 2022-02-11 | 3.020 | 3.023 | 2.958 | 2.959 | 59.172 | 99 |
| 2022-02-10 | 3.240 | 3.240 | 2.722 | 2.990 | 59.800 | 159 |
| 2022-01-27 | 4.864 | 4.864 | 4.864 | 4.864 | 97.280 | 15 |
| 2022-01-25 | 4.603 | 4.603 | 4.603 | 4.603 | 92.062 | 12 |
| 2022-01-24 | 4.492 | 4.492 | 4.480 | 4.480 | 89.600 | 40 |
| 2022-01-21 | 4.930 | 4.930 | 4.930 | 4.930 | 98.600 | 1 |
| 2022-01-19 | 5.116 | 5.116 | 5.116 | 5.116 | 102.32 | 5 |
| 2022-01-11 | 5.455 | 5.455 | 5.455 | 5.455 | 109.10 | 1 |
| 2022-01-06 | 5.461 | 5.461 | 5.461 | 5.461 | 109.22 | 5 |
| 2021-12-31 | 5.445 | 5.445 | 5.445 | 5.445 | 108.90 | 4 |
| 2021-12-29 | 5.262 | 5.262 | 5.250 | 5.250 | 105.00 | 35 |
| 2021-12-20 | 4.943 | 4.950 | 4.832 | 4.832 | 96.640 | 55 |
| 2021-12-16 | 5.418 | 5.420 | 5.300 | 5.300 | 106.00 | 11 |
| 2021-12-15 | 4.970 | 4.970 | 4.881 | 4.881 | 97.628 | 35 |
| 2021-12-14 | 5.185 | 5.185 | 5.185 | 5.185 | 103.70 | 10 |
| 2021-12-13 | 5.575 | 5.580 | 5.575 | 5.580 | 111.60 | 10 |
| 2021-12-08 | 5.775 | 5.775 | 5.775 | 5.775 | 115.50 | 10 |
| 2021-12-07 | 5.880 | 5.880 | 5.873 | 5.873 | 117.46 | 20 |
| 2021-12-03 | 5.545 | 5.545 | 5.545 | 5.545 | 110.89 | 10 |
| 2021-12-02 | 5.298 | 5.450 | 5.298 | 5.450 | 109.00 | 17 |
| 2021-12-01 | 5.520 | 5.678 | 5.520 | 5.678 | 113.56 | 28 |
| 2021-11-30 | 5.492 | 5.492 | 5.492 | 5.492 | 109.84 | 5 |
| 2021-11-26 | 5.851 | 5.851 | 5.606 | 5.606 | 112.12 | 159 |
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.