Quantum Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 10.320 | 26.970 | 10.320 | 19.764 | 19.764 | 158,197 |
| 2024-11-22 | 4.510 | 10.036 | 4.415 | 8.852 | 8.852 | 120,570 |
| 2024-11-21 | 3.350 | 4.500 | 3.122 | 3.122 | 3.122 | 6,285 |
| 2024-11-20 | 3.072 | 3.178 | 3.072 | 3.178 | 3.178 | 420 |
| 2024-11-19 | 3.292 | 3.292 | 3.292 | 3.292 | 3.292 | 100 |
| 2024-11-18 | 3.155 | 3.155 | 3.155 | 3.155 | 3.155 | 231 |
| 2024-11-15 | 3.250 | 3.582 | 3.200 | 3.582 | 3.582 | 1,647 |
| 2024-11-14 | 3.895 | 3.895 | 3.360 | 3.360 | 3.360 | 424 |
| 2024-11-13 | 4.398 | 4.800 | 4.398 | 4.800 | 4.800 | 600 |
| 2024-11-12 | 4.673 | 4.673 | 4.673 | 4.673 | 4.673 | 56 |
| 2024-11-11 | 4.775 | 4.775 | 4.775 | 4.775 | 4.775 | 5 |
| 2024-11-08 | 5.036 | 5.036 | 5.036 | 5.036 | 5.036 | 500 |
| 2024-11-06 | 4.325 | 4.325 | 4.316 | 4.316 | 4.316 | 500 |
| 2024-10-31 | 4.665 | 4.665 | 4.420 | 4.420 | 4.420 | 3,442 |
| 2024-10-30 | 5.290 | 5.290 | 4.883 | 4.883 | 4.883 | 26 |
| 2024-10-29 | 5.660 | 5.691 | 5.660 | 5.691 | 5.691 | 351 |
| 2024-10-24 | 5.478 | 5.507 | 5.010 | 5.010 | 5.010 | 1,974 |
| 2024-10-23 | 5.228 | 5.228 | 5.213 | 5.213 | 5.213 | 200 |
| 2024-10-22 | 5.180 | 5.180 | 5.032 | 5.032 | 5.032 | 545 |
| 2024-10-21 | 4.284 | 4.480 | 4.284 | 4.480 | 4.480 | 4,082 |
| 2024-10-16 | 3.240 | 3.365 | 3.240 | 3.318 | 3.318 | 547 |
| 2024-10-15 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 130 |
| 2024-10-07 | 3.540 | 3.540 | 3.475 | 3.475 | 3.475 | 518 |
| 2024-10-01 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 2 |
| 2024-09-30 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 10 |
| 2024-09-25 | 3.225 | 3.225 | 3.225 | 3.225 | 3.225 | 3 |
| 2024-09-20 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 150 |
| 2024-09-19 | 3.680 | 3.680 | 3.570 | 3.570 | 3.570 | 496 |
| 2024-09-18 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 16 |
| 2024-09-17 | 3.597 | 3.597 | 3.597 | 3.597 | 3.597 | 2 |
| 2024-09-16 | 3.728 | 3.728 | 3.635 | 3.635 | 3.635 | 250 |
| 2024-09-12 | 3.225 | 3.255 | 3.225 | 3.255 | 3.255 | 400 |
| 2024-09-11 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 1 |
| 2024-09-10 | 3.237 | 3.237 | 3.237 | 3.237 | 3.237 | 22 |
| 2024-09-09 | 2.525 | 2.702 | 2.525 | 2.702 | 2.702 | 485 |
| 2024-09-06 | 2.313 | 2.313 | 2.313 | 2.313 | 2.313 | 323 |
| 2024-09-04 | 2.865 | 2.865 | 2.865 | 2.865 | 2.865 | 71 |
| 2024-09-03 | 3.195 | 3.195 | 2.879 | 2.884 | 2.884 | 976 |
| 2024-08-28 | 3.819 | 3.819 | 3.629 | 3.629 | 3.629 | 234 |
| 2024-08-23 | 0.200 | 0.213 | 0.192 | 0.212 | 4.238 | 447 |
| 2024-08-22 | 0.251 | 0.251 | 0.224 | 0.224 | 4.486 | 2,176 |
| 2024-08-21 | 0.230 | 0.230 | 0.230 | 0.230 | 4.600 | 90 |
| 2024-08-20 | 0.257 | 0.259 | 0.235 | 0.235 | 4.700 | 386 |
| 2024-08-16 | 0.306 | 0.326 | 0.306 | 0.326 | 6.522 | 2 |
| 2024-08-15 | 0.290 | 0.290 | 0.290 | 0.290 | 5.804 | 0 |
| 2024-08-14 | 0.305 | 0.305 | 0.305 | 0.305 | 6.101 | 175 |
| 2024-08-08 | 0.340 | 0.340 | 0.306 | 0.307 | 6.140 | 121 |
| 2024-08-07 | 0.337 | 0.339 | 0.337 | 0.339 | 6.788 | 22 |
| 2024-08-05 | 0.321 | 0.321 | 0.315 | 0.315 | 6.302 | 29 |
| 2024-08-02 | 0.368 | 0.368 | 0.356 | 0.356 | 7.124 | 86 |
| 2024-08-01 | 0.371 | 0.374 | 0.370 | 0.370 | 7.400 | 112 |
| 2024-07-31 | 0.385 | 0.390 | 0.385 | 0.385 | 7.698 | 63 |
| 2024-07-30 | 0.410 | 0.410 | 0.410 | 0.410 | 8.192 | 16 |
| 2024-07-23 | 0.410 | 0.415 | 0.410 | 0.415 | 8.300 | 138 |
| 2024-07-22 | 0.400 | 0.400 | 0.400 | 0.400 | 7.992 | 1 |
| 2024-07-17 | 0.440 | 0.440 | 0.440 | 0.440 | 8.800 | 116 |
| 2024-07-16 | 0.431 | 0.431 | 0.422 | 0.422 | 8.446 | 5 |
| 2024-07-12 | 0.448 | 0.448 | 0.448 | 0.448 | 8.954 | 10 |
| 2024-07-11 | 0.473 | 0.473 | 0.440 | 0.441 | 8.825 | 102 |
| 2024-07-10 | 0.390 | 0.418 | 0.390 | 0.418 | 8.354 | 86 |
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.