Quantum Corporation (QMCO)
NASDAQ: QMCO · Real-Time Price · USD
11.84
+0.46 (4.04%)
At close: Apr 25, 2025, 4:00 PM
11.80
-0.04 (-0.34%)
After-hours: Apr 25, 2025, 7:12 PM EDT
Quantum Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 11.41 | 12.16 | 11.15 | 11.84 | 11.84 | 4.04% | 668,489 |
Apr 24, 2025 | 10.57 | 12.05 | 10.57 | 11.38 | 11.38 | 9.42% | 947,074 |
Apr 23, 2025 | 10.65 | 11.38 | 10.18 | 10.40 | 10.40 | 4.84% | 746,128 |
Apr 22, 2025 | 9.93 | 10.13 | 9.59 | 9.92 | 9.92 | 0.81% | 402,267 |
Apr 21, 2025 | 10.00 | 10.12 | 9.60 | 9.84 | 9.84 | -4.65% | 310,609 |
Apr 17, 2025 | 10.55 | 10.78 | 9.96 | 10.32 | 10.32 | -0.77% | 298,672 |
Apr 16, 2025 | 10.66 | 11.13 | 10.28 | 10.40 | 10.40 | -7.14% | 465,987 |
Apr 15, 2025 | 12.55 | 12.88 | 11.20 | 11.20 | 11.20 | -8.12% | 552,247 |
Apr 14, 2025 | 11.95 | 12.30 | 11.56 | 12.19 | 12.19 | 8.65% | 530,578 |
Apr 11, 2025 | 11.20 | 11.48 | 10.58 | 11.22 | 11.22 | 1.26% | 357,505 |
Apr 10, 2025 | 11.42 | 11.86 | 10.60 | 11.08 | 11.08 | -8.28% | 820,382 |
Apr 9, 2025 | 10.48 | 12.39 | 10.36 | 12.08 | 12.08 | 15.27% | 754,287 |
Apr 8, 2025 | 12.48 | 12.48 | 10.33 | 10.48 | 10.48 | -6.84% | 581,410 |
Apr 7, 2025 | 10.00 | 12.50 | 9.74 | 11.25 | 11.25 | -0.88% | 747,211 |
Apr 4, 2025 | 11.98 | 12.00 | 10.82 | 11.35 | 11.35 | -8.76% | 648,278 |
Apr 3, 2025 | 12.11 | 12.60 | 11.74 | 12.44 | 12.44 | -5.11% | 527,501 |
Apr 2, 2025 | 13.21 | 13.83 | 12.75 | 13.11 | 13.11 | -6.82% | 1,012,668 |
Apr 1, 2025 | 14.73 | 15.30 | 13.65 | 14.07 | 14.07 | -2.16% | 588,475 |
Mar 31, 2025 | 13.07 | 14.58 | 12.85 | 14.38 | 14.38 | 1.63% | 655,789 |
Mar 28, 2025 | 15.13 | 15.37 | 14.07 | 14.15 | 14.15 | -8.06% | 571,455 |
Mar 27, 2025 | 14.50 | 16.99 | 14.27 | 15.39 | 15.39 | 2.53% | 1,164,722 |
Mar 26, 2025 | 16.40 | 17.07 | 14.69 | 15.01 | 15.01 | -7.46% | 1,203,572 |
Mar 25, 2025 | 17.43 | 17.64 | 15.92 | 16.22 | 16.22 | -5.81% | 913,463 |
Mar 24, 2025 | 18.01 | 18.45 | 17.00 | 17.22 | 17.22 | 2.99% | 1,605,248 |
Mar 21, 2025 | 15.75 | 18.60 | 15.75 | 16.72 | 16.72 | 1.64% | 2,638,270 |
Mar 20, 2025 | 19.25 | 19.50 | 15.55 | 16.45 | 16.45 | -16.20% | 2,146,614 |
Mar 19, 2025 | 21.73 | 22.84 | 18.80 | 19.63 | 19.63 | -0.83% | 3,216,983 |
Mar 18, 2025 | 19.48 | 24.40 | 17.56 | 19.80 | 19.80 | -7.89% | 6,858,977 |
Mar 17, 2025 | 15.85 | 21.59 | 15.68 | 21.49 | 21.49 | 40.09% | 6,760,476 |
Mar 14, 2025 | 16.50 | 18.66 | 14.98 | 15.34 | 15.34 | 3.51% | 6,363,626 |
Mar 13, 2025 | 11.51 | 15.43 | 11.48 | 14.82 | 14.82 | 31.62% | 4,136,576 |
Mar 12, 2025 | 10.56 | 11.62 | 10.40 | 11.26 | 11.26 | 10.07% | 430,971 |
Mar 11, 2025 | 10.50 | 10.85 | 10.11 | 10.23 | 10.23 | -5.19% | 242,264 |
Mar 10, 2025 | 11.50 | 11.60 | 10.33 | 10.79 | 10.79 | -8.25% | 278,393 |
Mar 7, 2025 | 11.40 | 11.79 | 10.84 | 11.76 | 11.76 | 3.16% | 240,495 |
Mar 6, 2025 | 12.17 | 12.49 | 11.25 | 11.40 | 11.40 | -8.21% | 372,364 |
Mar 5, 2025 | 11.98 | 12.60 | 11.45 | 12.42 | 12.42 | 7.91% | 484,405 |
Mar 4, 2025 | 10.52 | 11.83 | 10.50 | 11.51 | 11.51 | 4.26% | 506,987 |
Mar 3, 2025 | 11.88 | 12.63 | 11.00 | 11.04 | 11.04 | -6.36% | 464,299 |
Feb 28, 2025 | 11.38 | 12.10 | 11.21 | 11.79 | 11.79 | -1.34% | 415,570 |
Feb 27, 2025 | 13.69 | 13.80 | 11.87 | 11.95 | 11.95 | -12.20% | 574,257 |
Feb 26, 2025 | 13.61 | 14.33 | 13.38 | 13.61 | 13.61 | 0.29% | 483,525 |
Feb 25, 2025 | 13.00 | 14.02 | 12.36 | 13.57 | 13.57 | 3.19% | 782,480 |
Feb 24, 2025 | 14.91 | 14.91 | 13.09 | 13.15 | 13.15 | -13.26% | 857,111 |
Feb 21, 2025 | 16.50 | 16.67 | 14.65 | 15.16 | 15.16 | -7.56% | 940,563 |
Feb 20, 2025 | 16.26 | 17.40 | 15.61 | 16.40 | 16.40 | 3.60% | 2,067,968 |
Feb 19, 2025 | 15.35 | 16.18 | 14.57 | 15.83 | 15.83 | 3.40% | 1,962,745 |
Feb 18, 2025 | 16.83 | 17.00 | 14.83 | 15.31 | 15.31 | -10.83% | 1,249,930 |
Feb 14, 2025 | 19.05 | 19.28 | 16.31 | 17.17 | 17.17 | -13.68% | 1,785,399 |
Feb 13, 2025 | 21.21 | 21.32 | 18.90 | 19.89 | 19.89 | -14.38% | 1,950,667 |