Quantum Corporation (QMCO)
NASDAQ: QMCO · Real-Time Price · USD
8.91
-0.15 (-1.66%)
At close: Jul 7, 2025, 4:00 PM
8.91
0.00 (0.00%)
Pre-market: Jul 8, 2025, 7:43 AM EDT
Quantum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2025 | 8.91 | 8.99 | 8.60 | 8.91 | 8.91 | -1.66% | 657,841 |
| Jul 3, 2025 | 9.00 | 9.21 | 8.91 | 9.06 | 9.06 | -1.31% | 621,984 |
| Jul 2, 2025 | 9.05 | 9.20 | 8.81 | 9.18 | 9.18 | 2.34% | 860,235 |
| Jul 1, 2025 | 8.67 | 9.17 | 8.60 | 8.97 | 8.97 | -10.03% | 1,736,844 |
| Jun 30, 2025 | 9.20 | 10.04 | 9.07 | 9.97 | 9.97 | 10.29% | 2,634,686 |
| Jun 27, 2025 | 9.38 | 9.58 | 8.85 | 9.04 | 9.04 | -0.55% | 1,171,454 |
| Jun 26, 2025 | 8.55 | 9.14 | 8.49 | 9.09 | 9.09 | 5.21% | 887,659 |
| Jun 25, 2025 | 9.13 | 9.15 | 8.60 | 8.64 | 8.64 | -2.04% | 977,149 |
| Jun 24, 2025 | 8.76 | 9.01 | 8.69 | 8.82 | 8.82 | 7.69% | 1,167,883 |
| Jun 23, 2025 | 8.06 | 8.25 | 7.25 | 8.19 | 8.19 | -2.85% | 1,739,668 |
| Jun 20, 2025 | 9.97 | 10.06 | 8.21 | 8.43 | 8.43 | -12.28% | 2,842,099 |
| Jun 18, 2025 | 9.78 | 10.05 | 9.60 | 9.61 | 9.61 | -2.83% | 1,038,577 |
| Jun 17, 2025 | 10.62 | 10.69 | 9.89 | 9.89 | 9.89 | -6.70% | 1,133,465 |
| Jun 16, 2025 | 10.24 | 10.64 | 9.96 | 10.60 | 10.60 | 6.64% | 1,311,175 |
| Jun 13, 2025 | 10.00 | 10.13 | 9.81 | 9.94 | 9.94 | -4.42% | 1,224,026 |
| Jun 12, 2025 | 10.92 | 10.95 | 10.35 | 10.40 | 10.40 | -5.20% | 1,637,990 |
| Jun 11, 2025 | 11.03 | 11.84 | 10.76 | 10.97 | 10.97 | 3.39% | 4,709,827 |
| Jun 10, 2025 | 11.07 | 11.32 | 10.58 | 10.61 | 10.61 | -4.84% | 1,772,506 |
| Jun 9, 2025 | 11.22 | 11.28 | 10.60 | 11.15 | 11.15 | 4.89% | 1,732,146 |
| Jun 6, 2025 | 10.60 | 10.87 | 10.10 | 10.63 | 10.63 | 2.71% | 1,533,180 |
| Jun 5, 2025 | 11.88 | 11.88 | 9.93 | 10.35 | 10.35 | -13.32% | 3,044,760 |
| Jun 4, 2025 | 11.83 | 12.05 | 11.69 | 11.94 | 11.94 | 0.51% | 973,258 |
| Jun 3, 2025 | 12.53 | 12.53 | 11.68 | 11.88 | 11.88 | 1.19% | 1,268,907 |
| Jun 2, 2025 | 11.77 | 11.93 | 11.17 | 11.74 | 11.74 | -1.10% | 1,243,101 |
| May 30, 2025 | 12.51 | 12.56 | 11.68 | 11.87 | 11.87 | -5.04% | 2,032,998 |
| May 29, 2025 | 14.07 | 14.11 | 12.46 | 12.50 | 12.50 | -10.59% | 3,593,634 |
| May 28, 2025 | 12.39 | 14.29 | 11.96 | 13.98 | 13.98 | 14.03% | 6,145,626 |
| May 27, 2025 | 12.47 | 12.69 | 11.84 | 12.26 | 12.26 | 3.29% | 2,398,551 |
| May 23, 2025 | 12.20 | 12.87 | 11.69 | 11.87 | 11.87 | -7.84% | 4,108,576 |
| May 22, 2025 | 11.51 | 14.40 | 11.06 | 12.88 | 12.88 | 11.90% | 8,052,741 |
| May 21, 2025 | 12.61 | 12.82 | 11.40 | 11.51 | 11.51 | -10.50% | 3,072,549 |
| May 20, 2025 | 14.18 | 14.23 | 12.02 | 12.86 | 12.86 | -5.79% | 6,414,836 |
| May 19, 2025 | 10.71 | 14.35 | 10.42 | 13.65 | 13.65 | 24.77% | 9,512,468 |
| May 16, 2025 | 10.64 | 11.47 | 10.50 | 10.94 | 10.94 | 3.99% | 1,856,216 |
| May 15, 2025 | 10.80 | 10.80 | 10.10 | 10.52 | 10.52 | -4.45% | 1,055,713 |
| May 14, 2025 | 11.02 | 11.86 | 10.85 | 11.01 | 11.01 | 2.99% | 1,571,768 |
| May 13, 2025 | 11.00 | 11.26 | 10.60 | 10.69 | 10.69 | -3.95% | 774,335 |
| May 12, 2025 | 11.30 | 11.40 | 10.90 | 11.13 | 11.13 | 3.06% | 1,260,630 |
| May 9, 2025 | 11.50 | 11.73 | 10.50 | 10.80 | 10.80 | -5.68% | 1,215,347 |
| May 8, 2025 | 11.51 | 11.64 | 10.94 | 11.45 | 11.45 | 5.34% | 1,433,303 |
| May 7, 2025 | 11.22 | 11.22 | 10.45 | 10.87 | 10.87 | -3.98% | 494,370 |
| May 6, 2025 | 10.52 | 11.50 | 10.50 | 11.32 | 11.32 | 2.44% | 341,965 |
| May 5, 2025 | 11.12 | 11.12 | 10.70 | 11.05 | 11.05 | -1.25% | 395,494 |
| May 2, 2025 | 11.25 | 11.65 | 11.08 | 11.19 | 11.19 | 1.91% | 631,613 |
| May 1, 2025 | 11.26 | 11.27 | 10.82 | 10.98 | 10.98 | 1.67% | 348,681 |
| Apr 30, 2025 | 10.80 | 10.91 | 10.36 | 10.80 | 10.80 | -3.66% | 328,539 |
| Apr 29, 2025 | 11.58 | 11.65 | 11.04 | 11.21 | 11.21 | -2.61% | 356,671 |
| Apr 28, 2025 | 12.57 | 12.80 | 11.33 | 11.51 | 11.51 | -2.79% | 663,666 |
| Apr 25, 2025 | 11.41 | 12.16 | 11.15 | 11.84 | 11.84 | 4.04% | 677,027 |
| Apr 24, 2025 | 10.57 | 12.05 | 10.57 | 11.38 | 11.38 | 9.42% | 947,074 |