Quantum Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-08 | 0.394 | 0.394 | 0.394 | 0.394 | 7.879 | 1 |
| 2024-07-05 | 0.399 | 0.399 | 0.399 | 0.399 | 7.984 | 5 |
| 2024-07-01 | 0.401 | 0.404 | 0.397 | 0.397 | 7.940 | 435 |
| 2024-06-28 | 0.438 | 0.445 | 0.438 | 0.445 | 8.890 | 106 |
| 2024-06-27 | 0.470 | 0.480 | 0.470 | 0.480 | 9.600 | 580 |
| 2024-06-26 | 0.439 | 0.444 | 0.439 | 0.444 | 8.884 | 214 |
| 2024-06-25 | 0.411 | 0.412 | 0.411 | 0.412 | 8.240 | 226 |
| 2024-06-24 | 0.423 | 0.423 | 0.423 | 0.423 | 8.466 | 79 |
| 2024-06-21 | 0.386 | 0.436 | 0.380 | 0.420 | 8.408 | 133 |
| 2024-06-20 | 0.356 | 0.365 | 0.319 | 0.365 | 7.304 | 666 |
| 2024-06-18 | 0.440 | 0.489 | 0.384 | 0.401 | 8.020 | 1,125 |
| 2024-06-17 | 0.677 | 0.850 | 0.611 | 0.756 | 15.120 | 5,182 |
| 2024-06-14 | 0.560 | 0.608 | 0.550 | 0.608 | 12.162 | 444 |
| 2024-06-13 | 0.549 | 0.551 | 0.500 | 0.500 | 10.000 | 680 |
| 2024-06-11 | 0.429 | 0.488 | 0.429 | 0.484 | 9.686 | 20 |
| 2024-06-10 | 0.459 | 0.459 | 0.448 | 0.448 | 8.960 | 61 |
| 2024-06-06 | 0.490 | 0.490 | 0.481 | 0.486 | 9.712 | 49 |
| 2024-05-23 | 0.510 | 0.510 | 0.510 | 0.510 | 10.200 | 1 |
| 2024-05-22 | 0.530 | 0.530 | 0.530 | 0.530 | 10.600 | 5 |
| 2024-05-17 | 0.576 | 0.576 | 0.570 | 0.576 | 11.529 | 5 |
| 2024-05-14 | 0.560 | 0.560 | 0.560 | 0.560 | 11.200 | 135 |
| 2024-05-13 | 0.549 | 0.550 | 0.549 | 0.550 | 11.000 | 276 |
| 2024-05-09 | 0.501 | 0.535 | 0.501 | 0.530 | 10.600 | 318 |
| 2024-05-08 | 0.400 | 0.400 | 0.400 | 0.400 | 8.000 | 25 |
| 2024-05-07 | 0.479 | 0.479 | 0.479 | 0.479 | 9.570 | 6 |
| 2024-05-03 | 0.440 | 0.448 | 0.430 | 0.448 | 8.956 | 52 |
| 2024-05-02 | 0.476 | 0.476 | 0.409 | 0.430 | 8.600 | 576 |
| 2024-05-01 | 0.472 | 0.472 | 0.472 | 0.472 | 9.440 | 21 |
| 2024-04-25 | 0.413 | 0.413 | 0.410 | 0.410 | 8.200 | 363 |
| 2024-04-22 | 0.425 | 0.425 | 0.425 | 0.425 | 8.494 | 100 |
| 2024-04-15 | 0.430 | 0.430 | 0.400 | 0.401 | 8.014 | 335 |
| 2024-04-12 | 0.497 | 0.502 | 0.471 | 0.471 | 9.428 | 136 |
| 2024-04-10 | 0.520 | 0.523 | 0.520 | 0.520 | 10.402 | 235 |
| 2024-04-05 | 0.570 | 0.590 | 0.570 | 0.590 | 11.800 | 163 |
| 2024-04-04 | 0.590 | 0.590 | 0.590 | 0.590 | 11.798 | 6 |
| 2024-04-03 | 0.531 | 0.531 | 0.531 | 0.531 | 10.622 | 29 |
| 2024-04-02 | 0.550 | 0.563 | 0.547 | 0.547 | 10.940 | 320 |
| 2024-03-28 | 0.580 | 0.591 | 0.580 | 0.591 | 11.820 | 585 |
| 2024-03-27 | 0.535 | 0.575 | 0.530 | 0.575 | 11.500 | 593 |
| 2024-03-26 | 0.645 | 0.645 | 0.585 | 0.604 | 12.080 | 123 |
| 2024-03-25 | 0.625 | 0.666 | 0.624 | 0.666 | 13.322 | 141 |
| 2024-03-22 | 0.630 | 0.630 | 0.585 | 0.585 | 11.705 | 97 |
| 2024-03-21 | 0.632 | 0.632 | 0.611 | 0.611 | 12.228 | 177 |
| 2024-03-20 | 0.610 | 0.620 | 0.607 | 0.620 | 12.400 | 165 |
| 2024-03-19 | 0.660 | 0.660 | 0.575 | 0.580 | 11.602 | 182 |
| 2024-03-18 | 0.709 | 0.730 | 0.633 | 0.673 | 13.464 | 413 |
| 2024-03-15 | 0.620 | 0.720 | 0.620 | 0.720 | 14.399 | 990 |
| 2024-03-14 | 0.555 | 0.573 | 0.551 | 0.571 | 11.414 | 316 |
| 2024-03-13 | 0.520 | 0.570 | 0.520 | 0.561 | 11.220 | 403 |
| 2024-03-11 | 0.520 | 0.549 | 0.520 | 0.541 | 10.809 | 240 |
| 2024-03-08 | 0.535 | 0.535 | 0.535 | 0.535 | 10.700 | 5 |
| 2024-03-05 | 0.481 | 0.481 | 0.475 | 0.475 | 9.504 | 602 |
| 2024-03-01 | 0.486 | 0.495 | 0.486 | 0.495 | 9.895 | 133 |
| 2024-02-29 | 0.520 | 0.520 | 0.520 | 0.520 | 10.396 | 40 |
| 2024-02-28 | 0.540 | 0.540 | 0.508 | 0.520 | 10.398 | 243 |
| 2024-02-27 | 0.523 | 0.529 | 0.523 | 0.529 | 10.586 | 467 |
| 2024-02-22 | 0.440 | 0.440 | 0.440 | 0.440 | 8.798 | 1 |
| 2024-02-21 | 0.461 | 0.467 | 0.448 | 0.448 | 8.954 | 503 |
| 2024-02-20 | 0.540 | 0.559 | 0.532 | 0.532 | 10.636 | 1,661 |
| 2024-02-16 | 0.560 | 0.578 | 0.560 | 0.564 | 11.284 | 219 |
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.