Quantum Corporation (QMCO) Historical Stock Data
9.13 ↑5.11 (127.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QMCO is up 3.24% a day on average. There have been 12 days where Quantum Corporation closed green and 18 days where QMCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 4.45 | 9.13 | ↑$4.68 (105.17%) | 4.20 | 10.50 | 39.30M |
| 2024-11-21 | 3.36 | 4.02 | ↑$0.66 (19.64%) | 3.04 | 4.63 | 1.45M |
| 2024-11-20 | 3.01 | 3.02 | ↑$0.01 (0.33%) | 2.93 | 3.23 | 43.01K |
| 2024-11-19 | 3.03 | 2.98 | ↓$0.05 (-1.65%) | 2.91 | 3.32 | 34.35K |
| 2024-11-18 | 3.34 | 2.96 | ↓$0.38 (-11.38%) | 2.88 | 3.50 | 87.97K |
| 2024-11-15 | 3.26 | 3.28 | ↑$0.02 (0.61%) | 3.16 | 3.62 | 68.77K |
| 2024-11-14 | 4.00 | 3.19 | ↓$0.81 (-20.25%) | 3.19 | 4.00 | 256.15K |
| 2024-11-13 | 4.37 | 4.68 | ↑$0.31 (7.09%) | 4.25 | 4.99 | 162.20K |
| 2024-11-12 | 4.66 | 4.32 | ↓$0.34 (-7.30%) | 4.22 | 4.75 | 39.35K |
| 2024-11-11 | 4.76 | 4.66 | ↓$0.10 (-2.10%) | 4.45 | 5.00 | 46.55K |
| 2024-11-08 | 4.61 | 4.43 | ↓$0.18 (-3.90%) | 4.25 | 5.04 | 50.81K |
| 2024-11-07 | 4.51 | 4.95 | ↑$0.44 (9.76%) | 4.45 | 5.06 | 57.39K |
| 2024-11-06 | 4.08 | 4.47 | ↑$0.39 (9.56%) | 4.00 | 4.71 | 60.13K |
| 2024-11-05 | 3.82 | 3.98 | ↑$0.16 (4.19%) | 3.80 | 4.23 | 19.73K |
| 2024-11-04 | 4.25 | 3.86 | ↓$0.39 (-9.18%) | 3.86 | 4.51 | 30.85K |
| 2024-11-01 | 4.57 | 4.24 | ↓$0.33 (-7.22%) | 4.08 | 5.12 | 29.40K |
| 2024-10-31 | 4.80 | 4.31 | ↓$0.49 (-10.21%) | 4.31 | 4.82 | 35.23K |
| 2024-10-30 | 5.24 | 4.85 | ↓$0.39 (-7.44%) | 4.85 | 5.67 | 31.18K |
| 2024-10-29 | 5.35 | 5.34 | ↓$0.01 (-0.19%) | 4.95 | 5.84 | 91.46K |
| 2024-10-28 | 5.50 | 5.33 | ↓$0.17 (-3.09%) | 5.09 | 5.54 | 60.96K |
| 2024-10-25 | 5.59 | 4.96 | ↓$0.63 (-11.27%) | 4.96 | 5.62 | 34.65K |
| 2024-10-24 | 5.40 | 5.29 | ↓$0.11 (-2.04%) | 4.89 | 5.85 | 71.99K |
| 2024-10-23 | 5.11 | 5.03 | ↓$0.08 (-1.57%) | 4.80 | 5.25 | 70.65K |
| 2024-10-22 | 5.00 | 4.95 | ↓$0.05 (-1.00%) | 4.75 | 5.80 | 135.86K |
| 2024-10-21 | 4.09 | 4.91 | ↑$0.82 (20.05%) | 4.01 | 5.31 | 164.79K |
| 2024-10-18 | 3.54 | 4.10 | ↑$0.56 (15.82%) | 3.54 | 4.10 | 46.17K |
| 2024-10-17 | 3.72 | 3.55 | ↓$0.17 (-4.57%) | 3.55 | 3.72 | 10.49K |
| 2024-10-16 | 3.45 | 3.66 | ↑$0.21 (6.09%) | 3.24 | 3.68 | 30.55K |
| 2024-10-15 | 3.92 | 3.50 | ↓$0.42 (-10.71%) | 3.50 | 3.92 | 19.50K |
| 2024-10-14 | 3.38 | 3.85 | ↑$0.47 (13.91%) | 3.24 | 3.98 | 46.88K |
Create an account or log in to view more rows.
$QMCO has just been halted from trading due to volatility.
$QMCO has just been halted from trading due to volatility.
$QMCO has just been halted from trading due to volatility.
$QMCO has just been halted from trading due to volatility.
$QMCO has just been halted from trading due to volatility.
$QMCO has just been halted from trading due to volatility.
$QMCO has just been halted from trading due to volatility.
$QMCO has just been halted from trading due to volatility.
$QMCO has just been halted from trading due to volatility.
$QMCO search and destroy bears!!