Quantum Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.640	0.647	0.498	0.500	9.992	186
2024-02-14	0.500	0.881	0.500	0.643	12.868	3,140
2024-02-13	0.490	0.495	0.480	0.495	9.896	48
2024-02-12	0.456	0.466	0.456	0.464	9.270	80
2024-02-07	0.376	0.376	0.376	0.376	7.526	12
2024-02-05	0.384	0.404	0.384	0.384	7.680	42
2024-01-31	0.380	0.380	0.376	0.376	7.521	89
2024-01-30	0.372	0.372	0.372	0.372	7.430	0
2024-01-29	0.375	0.375	0.374	0.374	7.488	240
2024-01-19	0.290	0.290	0.290	0.290	5.800	40
2024-01-16	0.291	0.291	0.291	0.291	5.816	299
2024-01-12	0.292	0.292	0.292	0.292	5.834	6
2024-01-08	0.312	0.312	0.312	0.312	6.248	8
2023-12-29	0.331	0.331	0.331	0.331	6.610	2
2023-12-28	0.330	0.337	0.330	0.335	6.700	450
2023-12-22	0.362	0.362	0.362	0.362	7.238	5
2023-12-20	0.350	0.350	0.350	0.350	7.000	1
2023-12-19	0.390	0.390	0.390	0.390	7.800	150
2023-12-18	0.305	0.305	0.305	0.305	6.100	8
2023-12-15	0.316	0.316	0.316	0.316	6.320	0
2023-12-14	0.290	0.297	0.290	0.297	5.942	218
2023-12-13	0.258	0.260	0.258	0.260	5.190	217
2023-12-11	0.265	0.265	0.265	0.265	5.289	323
2023-12-06	0.270	0.270	0.260	0.260	5.204	231
2023-12-05	0.275	0.275	0.275	0.275	5.496	1
2023-12-04	0.279	0.279	0.279	0.279	5.580	15
2023-11-30	0.303	0.304	0.303	0.304	6.074	13
2023-11-28	0.290	0.290	0.290	0.290	5.800	29
2023-11-24	0.313	0.313	0.313	0.313	6.249	122
2023-11-20	0.363	0.363	0.363	0.363	7.260	144
2023-11-17	0.370	0.380	0.370	0.380	7.596	150
2023-11-15	0.430	0.430	0.430	0.430	8.600	0
2023-11-14	0.476	0.476	0.450	0.454	9.082	232
2023-11-07	0.498	0.498	0.498	0.498	9.950	176
2023-11-03	0.441	0.441	0.441	0.441	8.810	6
2023-10-24	0.475	0.475	0.475	0.475	9.494	27
2023-10-19	0.563	0.563	0.563	0.563	11.250	100
2023-10-17	0.625	0.625	0.625	0.625	12.500	100
2023-10-12	0.601	0.601	0.601	0.601	12.020	201
2023-10-10	0.610	0.610	0.605	0.607	12.129	135
2023-10-06	0.659	0.660	0.659	0.660	13.200	245
2023-10-04	0.597	0.599	0.597	0.599	11.979	111
2023-09-28	0.621	0.621	0.621	0.621	12.422	5
2023-09-26	0.627	0.627	0.627	0.627	12.530	96
2023-09-18	0.753	0.753	0.707	0.707	14.146	155
2023-09-08	0.637	0.637	0.637	0.637	12.748	1
2023-09-01	0.630	0.640	0.630	0.640	12.798	30
2023-08-29	0.595	0.595	0.595	0.595	11.900	50
2023-08-25	0.636	0.636	0.636	0.636	12.726	5
2023-08-21	0.635	0.635	0.635	0.635	12.698	1
2023-08-14	0.669	0.669	0.669	0.669	13.382	20
2023-08-11	0.676	0.676	0.676	0.676	13.518	20
2023-08-10	0.668	0.668	0.668	0.668	13.353	5
2023-08-09	0.719	0.720	0.719	0.720	14.402	10
2023-08-08	0.900	0.910	0.725	0.725	14.500	309
2023-08-03	1.105	1.105	1.082	1.082	21.640	30
2023-08-02	1.210	1.210	1.092	1.105	22.100	177
2023-08-01	1.110	1.148	1.110	1.148	22.960	60
2023-07-25	1.108	1.110	1.108	1.110	22.200	253
2023-07-24	1.079	1.079	1.079	1.079	21.588	31

← NewerPage 9 of 12 · 673 trading daysOlder →

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.