Quantum Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 7.100 | 7.660 | 7.060 | 7.280 | 7.280 | 12,312 |
| 2026-04-23 | 7.180 | 7.210 | 6.900 | 7.027 | 7.027 | 3,278 |
| 2026-04-22 | 7.150 | 7.440 | 7.000 | 7.110 | 7.110 | 2,562 |
| 2026-04-21 | 7.010 | 7.370 | 7.000 | 7.133 | 7.133 | 3,311 |
| 2026-04-20 | 6.980 | 7.260 | 6.980 | 7.010 | 7.010 | 4,357 |
| 2026-04-17 | 7.070 | 7.500 | 7.020 | 7.310 | 7.310 | 31,842 |
| 2026-04-16 | 7.450 | 7.470 | 6.670 | 7.030 | 7.030 | 18,821 |
| 2026-04-15 | 7.010 | 7.453 | 6.910 | 7.140 | 7.140 | 33,759 |
| 2026-04-14 | 6.300 | 7.100 | 6.300 | 6.720 | 6.720 | 27,808 |
| 2026-04-13 | 5.890 | 6.484 | 5.800 | 6.420 | 6.420 | 20,098 |
| 2026-04-10 | 6.000 | 6.210 | 5.919 | 5.990 | 5.990 | 2,434 |
| 2026-04-09 | 6.280 | 6.280 | 5.780 | 5.850 | 5.850 | 8,421 |
| 2026-04-08 | 6.340 | 6.560 | 5.900 | 6.040 | 6.040 | 6,230 |
| 2026-04-07 | 6.310 | 6.310 | 5.770 | 6.140 | 6.140 | 3,247 |
| 2026-04-02 | 4.940 | 5.670 | 4.770 | 5.670 | 5.670 | 12,684 |
| 2026-04-01 | 4.890 | 5.230 | 4.780 | 5.110 | 5.110 | 10,556 |
| 2026-03-31 | 4.750 | 4.750 | 4.310 | 4.670 | 4.670 | 1,070 |
| 2026-03-30 | 4.710 | 4.950 | 4.500 | 4.500 | 4.500 | 5,957 |
| 2026-03-27 | 5.280 | 5.300 | 4.650 | 4.688 | 4.688 | 9,232 |
| 2026-03-26 | 5.500 | 5.730 | 5.200 | 5.220 | 5.220 | 3,897 |
| 2026-03-25 | 5.300 | 5.930 | 5.060 | 5.540 | 5.540 | 18,705 |
| 2026-03-24 | 5.060 | 5.260 | 5.060 | 5.100 | 5.100 | 293 |
| 2026-03-23 | 4.920 | 5.300 | 4.920 | 5.300 | 5.300 | 12,402 |
| 2026-03-20 | 5.160 | 5.160 | 4.898 | 4.898 | 4.898 | 3,616 |
| 2026-03-19 | 5.350 | 5.350 | 4.981 | 5.120 | 5.120 | 1,661 |
| 2026-03-18 | 5.600 | 5.602 | 5.350 | 5.350 | 5.350 | 1,867 |
| 2026-03-17 | 5.520 | 5.630 | 5.370 | 5.530 | 5.530 | 436 |
| 2026-03-16 | 5.300 | 5.538 | 5.290 | 5.538 | 5.538 | 859 |
| 2026-03-13 | 5.510 | 5.610 | 5.170 | 5.190 | 5.190 | 4,260 |
| 2026-03-12 | 5.800 | 5.800 | 5.330 | 5.440 | 5.440 | 612 |
| 2026-03-11 | 5.320 | 5.700 | 5.320 | 5.670 | 5.670 | 1,515 |
| 2026-03-10 | 5.400 | 5.580 | 5.240 | 5.450 | 5.450 | 3,345 |
| 2026-03-09 | 4.800 | 5.360 | 4.800 | 5.290 | 5.290 | 2,739 |
| 2026-03-06 | 5.200 | 5.240 | 4.850 | 5.240 | 5.240 | 22,364 |
| 2026-03-05 | 4.780 | 5.215 | 4.700 | 5.000 | 5.000 | 9,668 |
| 2026-03-04 | 4.720 | 4.930 | 4.565 | 4.750 | 4.750 | 62,947 |
| 2026-03-03 | 5.250 | 5.250 | 4.500 | 4.690 | 4.690 | 20,102 |
| 2026-03-02 | 5.120 | 5.530 | 5.100 | 5.360 | 5.360 | 2,341 |
| 2026-02-27 | 5.600 | 5.620 | 5.270 | 5.370 | 5.370 | 16,434 |
| 2026-02-26 | 5.600 | 5.730 | 5.442 | 5.550 | 5.550 | 4,277 |
| 2026-02-25 | 5.400 | 5.600 | 5.360 | 5.540 | 5.540 | 2,638 |
| 2026-02-24 | 5.350 | 5.470 | 5.100 | 5.230 | 5.230 | 7,915 |
| 2026-02-23 | 5.300 | 5.390 | 5.120 | 5.170 | 5.170 | 3,134 |
| 2026-02-20 | 5.360 | 5.720 | 5.290 | 5.410 | 5.410 | 5,322 |
| 2026-02-19 | 5.720 | 5.720 | 5.150 | 5.308 | 5.308 | 8,689 |
| 2026-02-18 | 6.400 | 6.640 | 5.610 | 5.750 | 5.750 | 42,934 |
| 2026-02-17 | 5.870 | 5.920 | 5.350 | 5.670 | 5.670 | 4,522 |
| 2026-02-13 | 5.790 | 5.948 | 5.690 | 5.870 | 5.870 | 1,541 |
| 2026-02-12 | 6.340 | 6.430 | 5.610 | 5.688 | 5.688 | 5,572 |
| 2026-02-11 | 6.160 | 6.418 | 5.975 | 6.180 | 6.180 | 2,226 |
| 2026-02-10 | 5.980 | 6.230 | 5.900 | 6.160 | 6.160 | 2,320 |
| 2026-02-09 | 6.000 | 6.020 | 5.660 | 6.010 | 6.010 | 9,431 |
| 2026-02-06 | 4.910 | 5.715 | 4.910 | 5.661 | 5.661 | 5,971 |
| 2026-02-05 | 6.200 | 6.200 | 5.230 | 5.250 | 5.250 | 10,701 |
| 2026-02-04 | 6.340 | 6.340 | 5.700 | 5.700 | 5.700 | 12,730 |
| 2026-02-03 | 6.390 | 6.500 | 6.085 | 6.130 | 6.130 | 3,732 |
| 2026-02-02 | 6.050 | 6.460 | 6.000 | 6.460 | 6.460 | 9,421 |
| 2026-01-30 | 6.510 | 6.680 | 6.220 | 6.300 | 6.300 | 10,034 |
| 2026-01-29 | 6.680 | 6.920 | 6.450 | 6.522 | 6.522 | 9,718 |
| 2026-01-28 | 6.990 | 7.089 | 6.720 | 6.780 | 6.780 | 13,320 |
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.