Quantum Corporation (QMCO)
NASDAQ: QMCO · Real-Time Price · USD
46.00
+9.97 (27.67%)
At close: Dec 20, 2024, 4:00 PM
44.50
-1.50 (-3.26%)
After-hours: Dec 20, 2024, 7:59 PM EST
Quantum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 33.00 | 49.12 | 33.00 | 46.00 | 46.00 | 27.67% | 7,474,977 |
| Dec 19, 2024 | 48.11 | 48.99 | 31.50 | 36.03 | 36.03 | -39.97% | 7,072,900 |
| Dec 18, 2024 | 22.48 | 64.20 | 22.15 | 60.02 | 60.02 | 153.04% | 22,657,216 |
| Dec 17, 2024 | 29.17 | 31.00 | 22.10 | 23.72 | 23.72 | 1.93% | 4,957,900 |
| Dec 16, 2024 | 18.60 | 25.20 | 17.72 | 23.27 | 23.27 | 29.49% | 3,208,500 |
| Dec 13, 2024 | 17.76 | 18.34 | 16.67 | 17.97 | 17.97 | 4.66% | 1,146,400 |
| Dec 12, 2024 | 19.35 | 20.42 | 16.62 | 17.17 | 17.17 | -12.44% | 1,510,900 |
| Dec 11, 2024 | 23.00 | 26.61 | 17.26 | 19.61 | 19.61 | -2.97% | 4,485,500 |
| Dec 10, 2024 | 15.90 | 21.44 | 15.11 | 20.21 | 20.21 | 27.19% | 3,735,549 |
| Dec 9, 2024 | 17.00 | 18.00 | 14.78 | 15.89 | 15.89 | 15.56% | 2,496,500 |
| Dec 6, 2024 | 13.48 | 15.80 | 12.50 | 13.75 | 13.75 | 8.01% | 2,414,800 |
| Dec 5, 2024 | 12.76 | 13.61 | 11.91 | 12.73 | 12.73 | 0.63% | 1,125,417 |
| Dec 4, 2024 | 13.71 | 14.94 | 12.58 | 12.65 | 12.65 | -10.66% | 1,196,200 |
| Dec 3, 2024 | 11.37 | 14.46 | 11.05 | 14.16 | 14.16 | 13.37% | 2,809,305 |
| Dec 2, 2024 | 17.33 | 17.41 | 11.06 | 12.49 | 12.49 | -28.26% | 3,295,200 |
| Nov 29, 2024 | 17.06 | 19.35 | 16.33 | 17.41 | 17.41 | -2.52% | 2,412,900 |
| Nov 27, 2024 | 22.95 | 25.10 | 17.00 | 17.86 | 17.86 | 3.66% | 6,038,209 |
| Nov 26, 2024 | 15.18 | 33.00 | 14.51 | 17.23 | 17.23 | -20.85% | 12,757,535 |
| Nov 25, 2024 | 13.66 | 27.78 | 13.50 | 21.77 | 21.77 | 138.44% | 31,526,100 |
| Nov 22, 2024 | 4.45 | 10.50 | 4.20 | 9.13 | 9.13 | 127.11% | 39,483,936 |
| Nov 21, 2024 | 3.36 | 4.63 | 3.04 | 4.02 | 4.02 | 33.11% | 1,447,722 |
| Nov 20, 2024 | 3.01 | 3.23 | 2.93 | 3.02 | 3.02 | 1.34% | 43,013 |
| Nov 19, 2024 | 3.03 | 3.32 | 2.91 | 2.98 | 2.98 | 0.68% | 34,400 |
| Nov 18, 2024 | 3.34 | 3.50 | 2.88 | 2.96 | 2.96 | -9.76% | 88,008 |
| Nov 15, 2024 | 3.26 | 3.62 | 3.16 | 3.28 | 3.28 | 2.82% | 68,800 |
| Nov 14, 2024 | 4.00 | 4.00 | 3.19 | 3.19 | 3.19 | -31.84% | 256,155 |
| Nov 13, 2024 | 4.37 | 4.99 | 4.25 | 4.68 | 4.68 | 8.33% | 162,200 |
| Nov 12, 2024 | 4.66 | 4.75 | 4.22 | 4.32 | 4.32 | -7.30% | 39,357 |
| Nov 11, 2024 | 4.76 | 5.00 | 4.45 | 4.66 | 4.66 | 5.19% | 46,546 |
| Nov 8, 2024 | 4.61 | 5.04 | 4.25 | 4.43 | 4.43 | -10.51% | 50,809 |
| Nov 7, 2024 | 4.51 | 5.06 | 4.45 | 4.95 | 4.95 | 10.74% | 57,400 |
| Nov 6, 2024 | 4.08 | 4.71 | 4.00 | 4.47 | 4.47 | 12.31% | 60,130 |
| Nov 5, 2024 | 3.82 | 4.23 | 3.80 | 3.98 | 3.98 | 3.11% | 20,223 |
| Nov 4, 2024 | 4.25 | 4.51 | 3.86 | 3.86 | 3.86 | -8.96% | 30,846 |
| Nov 1, 2024 | 4.57 | 5.12 | 4.08 | 4.24 | 4.24 | -1.62% | 29,400 |
| Oct 31, 2024 | 4.80 | 4.82 | 4.31 | 4.31 | 4.31 | -11.13% | 35,234 |
| Oct 30, 2024 | 5.24 | 5.67 | 4.85 | 4.85 | 4.85 | -9.18% | 31,200 |
| Oct 29, 2024 | 5.35 | 5.84 | 4.95 | 5.34 | 5.34 | 0.19% | 91,500 |
| Oct 28, 2024 | 5.50 | 5.54 | 5.09 | 5.33 | 5.33 | 7.46% | 61,006 |
| Oct 25, 2024 | 5.59 | 5.62 | 4.96 | 4.96 | 4.96 | -6.24% | 34,700 |
| Oct 24, 2024 | 5.40 | 5.85 | 4.89 | 5.29 | 5.29 | 5.17% | 72,000 |
| Oct 23, 2024 | 5.11 | 5.25 | 4.80 | 5.03 | 5.03 | 1.62% | 70,650 |
| Oct 22, 2024 | 5.00 | 5.80 | 4.75 | 4.95 | 4.95 | 0.81% | 135,930 |
| Oct 21, 2024 | 4.09 | 5.31 | 4.01 | 4.91 | 4.91 | 19.76% | 164,806 |
| Oct 18, 2024 | 3.54 | 4.10 | 3.54 | 4.10 | 4.10 | 15.49% | 46,170 |
| Oct 17, 2024 | 3.72 | 3.72 | 3.55 | 3.55 | 3.55 | -3.01% | 10,500 |
| Oct 16, 2024 | 3.45 | 3.68 | 3.24 | 3.66 | 3.66 | 4.57% | 30,548 |
| Oct 15, 2024 | 3.92 | 3.92 | 3.50 | 3.50 | 3.50 | -9.09% | 19,500 |
| Oct 14, 2024 | 3.38 | 3.98 | 3.24 | 3.85 | 3.85 | 13.91% | 46,900 |
| Oct 11, 2024 | 3.32 | 3.46 | 3.26 | 3.38 | 3.38 | 3.05% | 7,229 |
| Oct 10, 2024 | 3.48 | 3.50 | 3.22 | 3.28 | 3.28 | -0.91% | 10,405 |
| Oct 9, 2024 | 3.27 | 3.47 | 3.25 | 3.31 | 3.31 | 0.91% | 18,100 |
| Oct 8, 2024 | 3.53 | 3.53 | 3.28 | 3.28 | 3.28 | -6.29% | 16,226 |
| Oct 7, 2024 | 3.54 | 3.56 | 3.41 | 3.50 | 3.50 | 0.86% | 10,733 |
| Oct 4, 2024 | 3.55 | 3.55 | 3.35 | 3.47 | 3.47 | 2.36% | 7,011 |
| Oct 3, 2024 | 3.60 | 3.60 | 3.37 | 3.39 | 3.39 | -3.42% | 6,170 |
| Oct 2, 2024 | 3.43 | 3.52 | 3.40 | 3.51 | 3.51 | 2.63% | 13,100 |
| Oct 1, 2024 | 3.47 | 3.54 | 3.41 | 3.42 | 3.42 | -2.29% | 20,700 |
| Sep 30, 2024 | 3.40 | 3.51 | 3.37 | 3.50 | 3.50 | 2.64% | 13,367 |
| Sep 27, 2024 | 3.24 | 3.51 | 3.24 | 3.41 | 3.41 | 4.60% | 12,380 |
| Sep 26, 2024 | 3.37 | 3.37 | 3.22 | 3.26 | 3.26 | -1.51% | 24,200 |
| Sep 25, 2024 | 3.26 | 3.34 | 3.24 | 3.31 | 3.31 | 0.91% | 4,400 |
| Sep 24, 2024 | 3.22 | 3.35 | 3.17 | 3.28 | 3.28 | 0.92% | 15,076 |
| Sep 23, 2024 | 3.47 | 3.77 | 3.20 | 3.25 | 3.25 | -6.88% | 29,100 |
| Sep 20, 2024 | 3.46 | 3.57 | 3.36 | 3.49 | 3.49 | -0.29% | 36,700 |
| Sep 19, 2024 | 3.76 | 3.76 | 3.40 | 3.50 | 3.50 | -3.85% | 57,335 |
| Sep 18, 2024 | 3.60 | 3.78 | 3.38 | 3.64 | 3.64 | 2.25% | 10,644 |
| Sep 17, 2024 | 3.73 | 3.77 | 3.38 | 3.56 | 3.56 | 0.28% | 24,525 |
| Sep 16, 2024 | 3.42 | 3.73 | 3.32 | 3.55 | 3.55 | 6.93% | 74,700 |
| Sep 13, 2024 | 3.22 | 3.40 | 3.22 | 3.32 | 3.32 | 3.43% | 58,800 |
| Sep 12, 2024 | 3.27 | 3.31 | 3.19 | 3.21 | 3.21 | -0.31% | 26,334 |
| Sep 11, 2024 | 3.20 | 3.25 | 3.13 | 3.22 | 3.22 | 0.31% | 35,600 |
| Sep 10, 2024 | 2.94 | 3.28 | 2.94 | 3.21 | 3.21 | 9.93% | 82,355 |
| Sep 9, 2024 | 2.54 | 2.93 | 2.47 | 2.92 | 2.92 | 16.33% | 119,663 |
| Sep 6, 2024 | 2.54 | 2.81 | 2.22 | 2.51 | 2.51 | -0.40% | 53,800 |
| Sep 5, 2024 | 2.65 | 2.71 | 2.52 | 2.52 | 2.52 | -4.91% | 53,326 |
| Sep 4, 2024 | 2.84 | 2.89 | 2.64 | 2.65 | 2.65 | -7.99% | 30,900 |
| Sep 3, 2024 | 3.01 | 3.07 | 2.80 | 2.88 | 2.88 | -6.49% | 35,050 |
| Aug 30, 2024 | 3.31 | 3.37 | 2.95 | 3.08 | 3.08 | -6.95% | 78,855 |
| Aug 29, 2024 | 3.65 | 3.71 | 3.26 | 3.31 | 3.31 | -7.02% | 97,200 |
| Aug 28, 2024 | 3.82 | 3.85 | 3.56 | 3.56 | 3.56 | -7.53% | 74,939 |
| Aug 27, 2024 | 4.12 | 4.12 | 3.48 | 3.85 | 3.85 | -9.20% | 111,400 |
| Aug 26, 2024 | 3.90 | 4.56 | 3.72 | 4.24 | 4.24 | 0.95% | 125,590 |
| Aug 23, 2024 | 4.03 | 4.41 | 3.66 | 4.20 | 4.20 | 3.19% | 130,655 |
| Aug 22, 2024 | 4.51 | 5.10 | 4.00 | 4.07 | 4.07 | -7.50% | 400,795 |
| Aug 21, 2024 | 4.75 | 4.80 | 4.40 | 4.40 | 4.40 | -4.35% | 249,492 |
| Aug 20, 2024 | 5.54 | 5.60 | 4.60 | 4.60 | 4.60 | -17.12% | 72,205 |
| Aug 19, 2024 | 6.74 | 6.74 | 5.52 | 5.55 | 5.55 | -13.01% | 18,260 |
| Aug 16, 2024 | 6.10 | 6.65 | 6.00 | 6.38 | 6.38 | 8.14% | 15,975 |
| Aug 15, 2024 | 6.17 | 6.20 | 5.76 | 5.90 | 5.90 | 1.37% | 9,492 |
| Aug 14, 2024 | 6.20 | 6.39 | 5.62 | 5.82 | 5.82 | -6.43% | 18,725 |
| Aug 13, 2024 | 6.27 | 6.50 | 6.00 | 6.22 | 6.22 | -0.80% | 9,790 |
| Aug 12, 2024 | 6.40 | 6.60 | 6.02 | 6.27 | 6.27 | -2.03% | 6,860 |
| Aug 9, 2024 | 6.19 | 6.52 | 6.19 | 6.40 | 6.40 | 2.56% | 3,445 |
| Aug 8, 2024 | 6.40 | 6.80 | 6.00 | 6.24 | 6.24 | 2.46% | 9,436 |
| Aug 7, 2024 | 6.78 | 7.09 | 5.95 | 6.09 | 6.09 | -3.33% | 20,582 |
| Aug 6, 2024 | 6.80 | 7.14 | 6.30 | 6.30 | 6.30 | -0.16% | 6,420 |
| Aug 5, 2024 | 6.80 | 6.80 | 6.12 | 6.31 | 6.31 | -9.86% | 12,353 |
| Aug 2, 2024 | 7.30 | 7.40 | 7.00 | 7.00 | 7.00 | -4.89% | 17,485 |
| Aug 1, 2024 | 7.51 | 7.69 | 7.30 | 7.36 | 7.36 | -2.00% | 15,015 |