Quantum Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 10.210 | 10.210 | 9.442 | 9.747 | 9.747 | 12,852 |
| 2025-10-28 | 10.000 | 10.328 | 9.870 | 9.870 | 9.870 | 20,038 |
| 2025-10-27 | 10.960 | 10.980 | 10.110 | 10.216 | 10.216 | 15,908 |
| 2025-10-24 | 10.540 | 11.265 | 10.527 | 10.612 | 10.612 | 38,916 |
| 2025-10-23 | 9.900 | 10.840 | 9.900 | 10.045 | 10.045 | 9,467 |
| 2025-10-22 | 9.860 | 9.875 | 8.910 | 8.938 | 8.938 | 14,501 |
| 2025-10-21 | 10.480 | 10.480 | 9.852 | 10.000 | 10.000 | 7,255 |
| 2025-10-20 | 10.590 | 11.100 | 10.524 | 10.524 | 10.524 | 4,258 |
| 2025-10-17 | 10.500 | 11.065 | 10.475 | 10.636 | 10.636 | 7,261 |
| 2025-10-16 | 12.590 | 12.620 | 11.105 | 11.242 | 11.242 | 12,516 |
| 2025-10-15 | 13.000 | 13.455 | 11.955 | 12.074 | 12.074 | 22,054 |
| 2025-10-14 | 12.200 | 12.796 | 11.212 | 12.545 | 12.545 | 14,914 |
| 2025-10-13 | 10.800 | 12.178 | 10.800 | 12.022 | 12.022 | 19,881 |
| 2025-10-10 | 12.805 | 12.880 | 11.340 | 11.366 | 11.366 | 58,161 |
| 2025-10-09 | 12.500 | 13.355 | 12.175 | 12.290 | 12.290 | 17,201 |
| 2025-10-08 | 13.610 | 13.970 | 12.450 | 12.786 | 12.786 | 73,378 |
| 2025-10-07 | 12.180 | 15.310 | 12.100 | 13.520 | 13.520 | 217,959 |
| 2025-10-06 | 11.800 | 12.050 | 10.946 | 11.840 | 11.840 | 25,180 |
| 2025-10-03 | 11.170 | 12.710 | 11.170 | 11.876 | 11.876 | 132,304 |
| 2025-10-02 | 11.030 | 11.216 | 10.390 | 10.896 | 10.896 | 34,491 |
| 2025-10-01 | 9.810 | 10.970 | 9.810 | 10.614 | 10.614 | 29,438 |
| 2025-09-30 | 9.650 | 10.394 | 9.543 | 9.811 | 9.811 | 47,505 |
| 2025-09-29 | 9.704 | 9.704 | 9.113 | 9.677 | 9.677 | 6,669 |
| 2025-09-26 | 9.410 | 10.155 | 9.292 | 9.370 | 9.370 | 34,331 |
| 2025-09-25 | 9.920 | 9.948 | 9.242 | 9.242 | 9.242 | 19,075 |
| 2025-09-24 | 10.680 | 11.270 | 10.062 | 10.282 | 10.282 | 30,472 |
| 2025-09-23 | 11.020 | 12.450 | 10.404 | 10.696 | 10.696 | 59,225 |
| 2025-09-22 | 11.900 | 13.895 | 10.884 | 11.962 | 11.962 | 222,132 |
| 2025-09-19 | 8.700 | 12.610 | 8.700 | 11.950 | 11.950 | 571,191 |
| 2025-09-18 | 8.520 | 9.102 | 8.520 | 8.845 | 8.845 | 48,930 |
| 2025-09-17 | 8.240 | 8.721 | 8.140 | 8.275 | 8.275 | 23,315 |
| 2025-09-16 | 7.750 | 8.200 | 7.750 | 7.973 | 7.973 | 17,356 |
| 2025-09-15 | 7.730 | 8.077 | 7.552 | 7.910 | 7.910 | 17,765 |
| 2025-09-12 | 7.230 | 7.848 | 7.159 | 7.418 | 7.418 | 38,861 |
| 2025-09-11 | 7.550 | 7.590 | 7.155 | 7.165 | 7.165 | 22,837 |
| 2025-09-10 | 8.070 | 8.355 | 7.903 | 8.273 | 8.273 | 15,721 |
| 2025-09-09 | 7.740 | 7.774 | 7.580 | 7.742 | 7.742 | 2,550 |
| 2025-09-08 | 7.498 | 7.628 | 7.393 | 7.628 | 7.628 | 7,261 |
| 2025-09-05 | 7.250 | 7.282 | 7.107 | 7.257 | 7.257 | 3,066 |
| 2025-09-04 | 7.170 | 7.180 | 7.095 | 7.125 | 7.125 | 2,026 |
| 2025-09-03 | 7.300 | 7.385 | 7.213 | 7.297 | 7.297 | 1,224 |
| 2025-09-02 | 7.145 | 7.350 | 7.011 | 7.150 | 7.150 | 19,674 |
| 2025-08-29 | 7.560 | 7.578 | 7.410 | 7.457 | 7.457 | 3,513 |
| 2025-08-28 | 7.460 | 7.770 | 7.423 | 7.761 | 7.761 | 8,519 |
| 2025-08-27 | 6.950 | 7.698 | 6.908 | 7.592 | 7.592 | 7,319 |
| 2025-08-26 | 7.870 | 8.107 | 7.870 | 7.998 | 7.998 | 12,255 |
| 2025-08-22 | 7.100 | 7.650 | 7.000 | 7.603 | 7.603 | 15,248 |
| 2025-08-21 | 6.700 | 6.908 | 6.700 | 6.873 | 6.873 | 2,793 |
| 2025-08-20 | 6.800 | 6.853 | 6.539 | 6.763 | 6.763 | 9,175 |
| 2025-08-19 | 7.265 | 7.265 | 6.848 | 6.928 | 6.928 | 11,180 |
| 2025-08-18 | 7.460 | 7.525 | 7.273 | 7.413 | 7.413 | 2,442 |
| 2025-08-15 | 7.820 | 7.848 | 7.621 | 7.627 | 7.627 | 1,999 |
| 2025-08-14 | 7.853 | 8.003 | 7.600 | 7.757 | 7.757 | 1,434 |
| 2025-08-13 | 7.340 | 7.737 | 7.340 | 7.737 | 7.737 | 1,539 |
| 2025-08-12 | 7.680 | 7.680 | 6.903 | 7.299 | 7.299 | 17,312 |
| 2025-08-11 | 7.840 | 7.977 | 7.620 | 7.620 | 7.620 | 8,426 |
| 2025-08-08 | 7.960 | 8.108 | 7.882 | 7.988 | 7.988 | 1,735 |
| 2025-08-07 | 8.040 | 8.047 | 7.857 | 7.905 | 7.905 | 4,788 |
| 2025-08-06 | 8.040 | 8.078 | 7.859 | 7.927 | 7.927 | 2,133 |
| 2025-08-05 | 8.210 | 8.287 | 8.003 | 8.023 | 8.023 | 5,085 |
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.