Quantum Corporation (QMCO) Historical Stock Data
44.92 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QMCO is up 10.32% 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 |
|---|---|---|---|---|---|---|
| 2024-12-24 | 45.63 | 44.92 | ↓$0.71 (-1.56%) | 41.01 | 48.51 | 1.46M |
| 2024-12-23 | 51.07 | 47.04 | ↓$4.03 (-7.89%) | 43.70 | 52.52 | 3.32M |
| 2024-12-20 | 33.00 | 46.00 | ↑$13.00 (39.39%) | 33.00 | 49.12 | 7.51M |
| 2024-12-19 | 48.11 | 36.03 | ↓$12.08 (-25.11%) | 31.50 | 48.99 | 7.05M |
| 2024-12-18 | 22.48 | 60.02 | ↑$37.54 (166.99%) | 22.15 | 64.20 | 22.63M |
| 2024-12-17 | 29.17 | 23.72 | ↓$5.45 (-18.68%) | 22.10 | 31.00 | 4.95M |
| 2024-12-16 | 18.60 | 23.27 | ↑$4.67 (25.11%) | 17.72 | 25.20 | 3.20M |
| 2024-12-13 | 17.76 | 17.97 | ↑$0.21 (1.18%) | 16.67 | 18.34 | 1.14M |
| 2024-12-12 | 19.35 | 17.17 | ↓$2.18 (-11.27%) | 16.62 | 20.42 | 1.51M |
| 2024-12-11 | 23.00 | 19.61 | ↓$3.39 (-14.74%) | 17.26 | 26.61 | 4.48M |
| 2024-12-10 | 15.90 | 20.21 | ↑$4.31 (27.11%) | 15.11 | 21.44 | 3.72M |
| 2024-12-09 | 17.00 | 15.89 | ↓$1.11 (-6.53%) | 14.78 | 18.00 | 2.50M |
| 2024-12-06 | 13.48 | 13.75 | ↑$0.27 (2.00%) | 12.50 | 15.80 | 2.41M |
| 2024-12-05 | 12.76 | 12.73 | ↓$0.03 (-0.24%) | 11.91 | 13.61 | 1.12M |
| 2024-12-04 | 13.71 | 12.65 | ↓$1.06 (-7.73%) | 12.58 | 14.94 | 1.20M |
| 2024-12-03 | 11.37 | 14.16 | ↑$2.79 (24.54%) | 11.05 | 14.46 | 2.81M |
| 2024-12-02 | 17.33 | 12.49 | ↓$4.84 (-27.93%) | 11.06 | 17.41 | 3.29M |
| 2024-11-29 | 17.06 | 17.41 | ↑$0.35 (2.05%) | 16.33 | 19.35 | 2.41M |
| 2024-11-27 | 22.95 | 17.86 | ↓$5.09 (-22.18%) | 17.00 | 25.10 | 6.03M |
| 2024-11-26 | 15.18 | 17.23 | ↑$2.05 (13.50%) | 14.51 | 33.00 | 12.74M |
| 2024-11-25 | 13.66 | 21.77 | ↑$8.11 (59.37%) | 13.50 | 27.78 | 31.51M |
| 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 |
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 Buy Buy Buy
$QMCO has just been halted from trading due to volatility.
$QMCO has just been halted from trading due to volatility.