Quantum Corporation (QMCO)
NASDAQ: QMCO · Real-Time Price · USD
3.020
+0.040 (1.34%)
At close: Nov 20, 2024, 4:00 PM
3.140
+0.120 (3.97%)
After-hours: Nov 20, 2024, 6:41 PM EST
Quantum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 3.01 | 3.24 | 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% | 34,352 |
| 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% | 68,765 |
| 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% | 57,389 |
| 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% | 29,398 |
| 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% | 31,185 |
| Oct 29, 2024 | 5.35 | 5.84 | 4.95 | 5.34 | 5.34 | 0.19% | 91,459 |
| 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% | 34,654 |
| Oct 24, 2024 | 5.40 | 5.85 | 4.89 | 5.29 | 5.29 | 5.17% | 71,990 |
| 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% | 10,491 |
| 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% | 19,495 |
| Oct 14, 2024 | 3.38 | 3.98 | 3.24 | 3.85 | 3.85 | 13.91% | 46,881 |
| 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 | -1.03% | 10,405 |
| Oct 9, 2024 | 3.27 | 3.47 | 3.25 | 3.31 | 3.31 | 1.04% | 18,075 |
| 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 | 0.84% | 10,733 |
| Oct 4, 2024 | 3.55 | 3.55 | 3.35 | 3.47 | 3.47 | 2.39% | 7,011 |
| Oct 3, 2024 | 3.60 | 3.60 | 3.37 | 3.39 | 3.39 | -3.28% | 6,170 |
| Oct 2, 2024 | 3.43 | 3.52 | 3.40 | 3.51 | 3.51 | 2.49% | 13,064 |
| Oct 1, 2024 | 3.47 | 3.54 | 3.41 | 3.42 | 3.42 | -2.29% | 20,657 |
| 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% | 24,178 |
| Sep 25, 2024 | 3.26 | 3.34 | 3.24 | 3.31 | 3.31 | 0.91% | 4,388 |
| Sep 24, 2024 | 3.22 | 3.35 | 3.18 | 3.28 | 3.28 | 0.92% | 15,076 |
| Sep 23, 2024 | 3.47 | 3.77 | 3.20 | 3.25 | 3.25 | -6.88% | 29,098 |
| Sep 20, 2024 | 3.46 | 3.57 | 3.36 | 3.49 | 3.49 | -0.29% | 36,663 |
| 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 | 6.77% | 74,694 |
| Sep 13, 2024 | 3.22 | 3.41 | 3.22 | 3.33 | 3.33 | 3.58% | 58,761 |
| 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% | 35,599 |
| 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% | 53,760 |
| 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% | 30,183 |
| 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% | 97,168 |
| 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 | -9.11% | 110,698 |
| 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 | 3.15% | 130,653 |
| Aug 22, 2024 | 4.51 | 5.10 | 4.00 | 4.07 | 4.07 | -7.55% | 400,794 |
| Aug 21, 2024 | 4.75 | 4.80 | 4.40 | 4.40 | 4.40 | -4.39% | 249,492 |
| Aug 20, 2024 | 5.54 | 5.60 | 4.60 | 4.60 | 4.60 | -17.05% | 72,204 |
| Aug 19, 2024 | 6.74 | 6.74 | 5.52 | 5.55 | 5.55 | -12.99% | 18,258 |
| Aug 16, 2024 | 6.10 | 6.65 | 6.00 | 6.38 | 6.38 | 8.07% | 15,973 |
| Aug 15, 2024 | 6.17 | 6.20 | 5.76 | 5.90 | 5.90 | 1.44% | 9,492 |
| Aug 14, 2024 | 6.20 | 6.39 | 5.62 | 5.82 | 5.82 | -6.44% | 18,725 |
| Aug 13, 2024 | 6.27 | 6.50 | 6.00 | 6.22 | 6.22 | -0.92% | 9,787 |
| Aug 12, 2024 | 6.40 | 6.60 | 6.02 | 6.27 | 6.27 | -2.00% | 6,857 |
| Aug 9, 2024 | 6.19 | 6.52 | 6.19 | 6.40 | 6.40 | 2.60% | 3,445 |
| Aug 8, 2024 | 6.40 | 6.80 | 6.00 | 6.24 | 6.24 | 2.40% | 9,436 |
| Aug 7, 2024 | 6.78 | 7.09 | 5.95 | 6.09 | 6.09 | -3.27% | 20,582 |
| Aug 6, 2024 | 6.80 | 7.14 | 6.30 | 6.30 | 6.30 | -0.10% | 6,419 |
| Aug 5, 2024 | 6.80 | 6.80 | 6.12 | 6.31 | 6.31 | -9.97% | 12,353 |
| Aug 2, 2024 | 7.30 | 7.40 | 7.00 | 7.00 | 7.00 | -4.81% | 17,484 |
| Aug 1, 2024 | 7.51 | 7.69 | 7.30 | 7.36 | 7.36 | -2.02% | 15,015 |
| Jul 31, 2024 | 7.78 | 8.00 | 7.50 | 7.51 | 7.51 | -4.94% | 12,432 |
| Jul 30, 2024 | 8.30 | 8.30 | 7.54 | 7.90 | 7.90 | -4.59% | 16,043 |
| Jul 29, 2024 | 8.20 | 8.28 | 7.80 | 8.28 | 8.28 | 3.53% | 5,087 |
| Jul 26, 2024 | 8.20 | 8.30 | 7.84 | 8.00 | 8.00 | 2.25% | 9,206 |
| Jul 25, 2024 | 8.18 | 8.20 | 7.63 | 7.82 | 7.82 | -6.66% | 11,135 |
| Jul 24, 2024 | 8.80 | 8.80 | 8.00 | 8.38 | 8.38 | -4.56% | 10,367 |
| Jul 23, 2024 | 7.82 | 9.00 | 7.82 | 8.78 | 8.78 | 9.75% | 13,460 |
| Jul 22, 2024 | 7.90 | 8.68 | 7.60 | 8.00 | 8.00 | 5.54% | 10,479 |
| Jul 19, 2024 | 8.08 | 8.20 | 7.50 | 7.58 | 7.58 | -1.58% | 16,837 |
| Jul 18, 2024 | 8.80 | 8.80 | 7.60 | 7.70 | 7.70 | -6.46% | 18,369 |
| Jul 17, 2024 | 8.62 | 9.00 | 8.21 | 8.23 | 8.23 | -4.39% | 5,299 |
| Jul 16, 2024 | 9.50 | 9.50 | 8.06 | 8.61 | 8.61 | -6.19% | 24,722 |
| Jul 15, 2024 | 9.41 | 9.60 | 8.24 | 9.18 | 9.18 | 2.41% | 27,517 |
| Jul 12, 2024 | 8.92 | 9.14 | 8.55 | 8.96 | 8.96 | 3.97% | 9,388 |
| Jul 11, 2024 | 8.82 | 10.03 | 8.41 | 8.62 | 8.62 | -6.28% | 15,135 |
| Jul 10, 2024 | 7.93 | 9.40 | 7.70 | 9.20 | 9.20 | 17.47% | 38,943 |
| Jul 9, 2024 | 7.80 | 8.29 | 7.77 | 7.83 | 7.83 | 0.67% | 6,844 |
| Jul 8, 2024 | 7.80 | 7.96 | 7.70 | 7.78 | 7.78 | -0.87% | 7,994 |
| Jul 5, 2024 | 7.99 | 7.99 | 7.80 | 7.85 | 7.85 | -1.31% | 4,931 |
| Jul 3, 2024 | 7.80 | 8.19 | 7.80 | 7.95 | 7.95 | 1.95% | 3,297 |
| Jul 2, 2024 | 7.80 | 8.15 | 7.80 | 7.80 | 7.80 | - | 10,416 |