Quantum Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 6.990 | 7.089 | 6.720 | 6.780 | 6.780 | 13,320 |
| 2026-01-27 | 6.890 | 6.950 | 6.697 | 6.923 | 6.923 | 7,640 |
| 2026-01-26 | 7.080 | 7.100 | 6.750 | 6.883 | 6.883 | 8,172 |
| 2026-01-23 | 7.270 | 7.270 | 7.103 | 7.125 | 7.125 | 1,983 |
| 2026-01-22 | 7.340 | 7.430 | 7.175 | 7.250 | 7.250 | 1,822 |
| 2026-01-21 | 7.498 | 7.540 | 6.800 | 6.893 | 6.893 | 14,619 |
| 2026-01-20 | 7.710 | 7.733 | 7.234 | 7.662 | 7.662 | 22,736 |
| 2026-01-16 | 8.030 | 8.040 | 7.780 | 8.040 | 8.040 | 4,865 |
| 2026-01-15 | 7.770 | 8.250 | 7.651 | 8.200 | 8.200 | 14,023 |
| 2026-01-14 | 7.340 | 7.340 | 7.203 | 7.340 | 7.340 | 530 |
| 2026-01-13 | 7.430 | 7.540 | 7.247 | 7.297 | 7.297 | 3,018 |
| 2026-01-12 | 7.450 | 7.747 | 7.350 | 7.747 | 7.747 | 7,074 |
| 2026-01-09 | 7.960 | 7.960 | 7.494 | 7.637 | 7.637 | 3,686 |
| 2026-01-08 | 7.390 | 7.833 | 7.390 | 7.833 | 7.833 | 10,597 |
| 2026-01-07 | 7.970 | 7.970 | 7.400 | 7.577 | 7.577 | 10,991 |
| 2026-01-06 | 7.900 | 7.900 | 7.473 | 7.548 | 7.548 | 14,850 |
| 2026-01-05 | 7.220 | 8.097 | 7.120 | 7.956 | 7.956 | 12,787 |
| 2026-01-02 | 6.700 | 6.923 | 6.700 | 6.863 | 6.863 | 4,944 |
| 2025-12-31 | 6.730 | 6.730 | 6.380 | 6.380 | 6.380 | 8,283 |
| 2025-12-30 | 6.720 | 6.860 | 6.720 | 6.780 | 6.780 | 2,963 |
| 2025-12-29 | 6.768 | 6.935 | 6.750 | 6.810 | 6.810 | 2,929 |
| 2025-12-24 | 7.240 | 7.296 | 7.146 | 7.296 | 7.296 | 408 |
| 2025-12-23 | 7.520 | 7.520 | 7.105 | 7.105 | 7.105 | 6,255 |
| 2025-12-22 | 7.380 | 7.880 | 7.380 | 7.640 | 7.640 | 5,599 |
| 2025-12-19 | 7.290 | 7.450 | 7.270 | 7.320 | 7.320 | 3,722 |
| 2025-12-18 | 7.570 | 7.810 | 7.087 | 7.087 | 7.087 | 1,615 |
| 2025-12-17 | 7.950 | 8.067 | 7.550 | 7.597 | 7.597 | 4,160 |
| 2025-12-16 | 7.750 | 8.013 | 7.730 | 7.837 | 7.837 | 3,564 |
| 2025-12-15 | 9.050 | 9.138 | 8.137 | 8.137 | 8.137 | 10,030 |
| 2025-12-12 | 9.880 | 9.880 | 8.913 | 9.020 | 9.020 | 10,793 |
| 2025-12-11 | 9.420 | 9.876 | 9.354 | 9.876 | 9.876 | 5,560 |
| 2025-12-10 | 9.030 | 9.674 | 8.980 | 9.674 | 9.674 | 1,451 |
| 2025-12-09 | 8.950 | 8.987 | 8.510 | 8.896 | 8.896 | 3,988 |
| 2025-12-08 | 8.810 | 9.027 | 8.706 | 8.856 | 8.856 | 6,553 |
| 2025-12-05 | 8.700 | 8.946 | 8.554 | 8.595 | 8.595 | 3,746 |
| 2025-12-04 | 8.220 | 8.686 | 8.160 | 8.625 | 8.625 | 11,532 |
| 2025-12-03 | 7.710 | 8.077 | 7.673 | 8.077 | 8.077 | 6,879 |
| 2025-12-02 | 7.560 | 7.790 | 7.533 | 7.533 | 7.533 | 3,799 |
| 2025-12-01 | 7.520 | 7.747 | 7.500 | 7.703 | 7.703 | 2,954 |
| 2025-11-28 | 7.580 | 7.847 | 7.513 | 7.803 | 7.803 | 1,531 |
| 2025-11-26 | 6.900 | 7.380 | 6.900 | 7.380 | 7.380 | 7,184 |
| 2025-11-25 | 7.090 | 7.090 | 6.600 | 6.923 | 6.923 | 16,223 |
| 2025-11-24 | 7.120 | 7.120 | 6.950 | 6.950 | 6.950 | 3,528 |
| 2025-11-21 | 7.100 | 7.100 | 6.580 | 6.791 | 6.791 | 13,388 |
| 2025-11-20 | 7.920 | 8.280 | 7.341 | 7.341 | 7.341 | 21,992 |
| 2025-11-19 | 7.790 | 7.833 | 7.473 | 7.510 | 7.510 | 1,220 |
| 2025-11-18 | 7.300 | 7.755 | 7.290 | 7.740 | 7.740 | 12,160 |
| 2025-11-17 | 7.321 | 7.941 | 7.300 | 7.543 | 7.543 | 10,311 |
| 2025-11-14 | 7.080 | 8.439 | 6.900 | 8.103 | 8.103 | 48,126 |
| 2025-11-13 | 7.450 | 7.468 | 6.965 | 6.965 | 6.965 | 15,751 |
| 2025-11-12 | 7.800 | 7.896 | 7.515 | 7.690 | 7.690 | 6,157 |
| 2025-11-11 | 8.000 | 8.027 | 7.795 | 7.915 | 7.915 | 1,920 |
| 2025-11-10 | 8.450 | 8.450 | 7.973 | 8.193 | 8.193 | 4,162 |
| 2025-11-07 | 7.850 | 7.850 | 7.410 | 7.837 | 7.837 | 6,539 |
| 2025-11-06 | 8.250 | 8.390 | 7.767 | 7.997 | 7.997 | 4,627 |
| 2025-11-05 | 8.580 | 8.860 | 8.210 | 8.403 | 8.403 | 5,485 |
| 2025-11-04 | 8.930 | 9.150 | 8.533 | 8.660 | 8.660 | 8,864 |
| 2025-11-03 | 9.400 | 9.400 | 8.985 | 9.213 | 9.213 | 7,133 |
| 2025-10-31 | 9.489 | 9.490 | 9.190 | 9.452 | 9.452 | 10,543 |
| 2025-10-30 | 9.380 | 9.547 | 9.293 | 9.323 | 9.323 | 4,050 |
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.