Quantum Corporation (QMCO) Historical Stock Data
14.38 ↑0.23 (1.63%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QMCO is up 0.06% a day on average. There have been 15 days where Quantum Corporation closed green and 15 days where QMCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 13.07 | 14.38 | ↑$1.31 (10.02%) | 12.85 | 14.58 | 654.66K |
| 2025-03-28 | 15.13 | 14.15 | ↓$0.98 (-6.48%) | 14.07 | 15.37 | 569.03K |
| 2025-03-27 | 14.50 | 15.39 | ↑$0.89 (6.14%) | 14.27 | 16.99 | 1.16M |
| 2025-03-26 | 16.40 | 15.01 | ↓$1.39 (-8.48%) | 14.69 | 17.07 | 1.20M |
| 2025-03-25 | 17.43 | 16.22 | ↓$1.21 (-6.94%) | 15.92 | 17.64 | 0.91M |
| 2025-03-24 | 18.01 | 17.22 | ↓$0.79 (-4.39%) | 17.00 | 18.45 | 1.60M |
| 2025-03-21 | 15.75 | 16.72 | ↑$0.97 (6.16%) | 15.75 | 18.60 | 2.64M |
| 2025-03-20 | 19.25 | 16.45 | ↓$2.80 (-14.55%) | 15.55 | 19.50 | 2.14M |
| 2025-03-19 | 21.73 | 19.63 | ↓$2.10 (-9.66%) | 18.80 | 22.84 | 3.21M |
| 2025-03-18 | 19.48 | 19.80 | ↑$0.32 (1.62%) | 17.56 | 24.40 | 6.86M |
| 2025-03-17 | 15.85 | 21.49 | ↑$5.64 (35.58%) | 15.68 | 21.59 | 6.75M |
| 2025-03-14 | 16.50 | 15.34 | ↓$1.16 (-7.03%) | 14.98 | 18.66 | 6.35M |
| 2025-03-13 | 11.51 | 14.82 | ↑$3.31 (28.76%) | 11.48 | 15.43 | 4.13M |
| 2025-03-12 | 10.56 | 11.26 | ↑$0.70 (6.63%) | 10.40 | 11.62 | 428.97K |
| 2025-03-11 | 10.50 | 10.23 | ↓$0.27 (-2.57%) | 10.11 | 10.85 | 242.15K |
| 2025-03-10 | 11.50 | 10.79 | ↓$0.71 (-6.17%) | 10.33 | 11.60 | 291.92K |
| 2025-03-07 | 11.40 | 11.76 | ↑$0.36 (3.16%) | 10.83 | 11.79 | 240.31K |
| 2025-03-06 | 12.17 | 11.40 | ↓$0.77 (-6.33%) | 11.25 | 12.49 | 372.27K |
| 2025-03-05 | 11.98 | 12.42 | ↑$0.44 (3.67%) | 11.45 | 12.60 | 484.13K |
| 2025-03-04 | 10.52 | 11.51 | ↑$0.99 (9.41%) | 10.50 | 11.83 | 506.44K |
| 2025-03-03 | 11.88 | 11.04 | ↓$0.84 (-7.07%) | 11.00 | 12.63 | 460.73K |
| 2025-02-28 | 11.38 | 11.79 | ↑$0.41 (3.60%) | 11.21 | 12.10 | 415.18K |
| 2025-02-27 | 13.69 | 11.95 | ↓$1.74 (-12.71%) | 11.87 | 13.80 | 573.56K |
| 2025-02-26 | 13.61 | 13.61 | ↑$0.00 (0.00%) | 13.38 | 14.33 | 483.47K |
| 2025-02-25 | 13.00 | 13.57 | ↑$0.57 (4.38%) | 12.36 | 14.02 | 781.82K |
| 2025-02-24 | 14.91 | 13.15 | ↓$1.76 (-11.80%) | 13.09 | 14.91 | 856.60K |
| 2025-02-21 | 16.50 | 15.16 | ↓$1.34 (-8.12%) | 14.65 | 16.67 | 0.94M |
| 2025-02-20 | 16.26 | 16.40 | ↑$0.14 (0.86%) | 15.61 | 17.40 | 2.07M |
| 2025-02-19 | 15.35 | 15.83 | ↑$0.48 (3.13%) | 14.57 | 16.18 | 1.96M |
| 2025-02-18 | 16.83 | 15.31 | ↓$1.52 (-9.03%) | 14.83 | 17.00 | 1.25M |
Create an account or log in to view more rows.
$QMCO I need a smoke after this trade
$QMCO Hedgies
we aren't going anywhere!
$QMCO my put options are fine
$QMCO the best advice has been no stop losses. Would have cost a fortune!!!
$QMCO BULLS ALPHA
BEARS BETA
$QMCO Sleep well my bulls
sleep well
$QMCO gimme gimme
$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.