Quantum Corporation (QMCO)
NASDAQ: QMCO · Real-Time Price · USD
7.53
-0.48 (-5.99%)
At close: Aug 1, 2025, 4:00 PM
7.57
+0.04 (0.53%)
After-hours: Aug 1, 2025, 7:58 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.74 | 7.81 | 7.45 | 7.53 | 7.53 | -5.99% | 605,033 |
| Jul 31, 2025 | 7.95 | 8.24 | 7.87 | 8.01 | 8.01 | 1.78% | 445,593 |
| Jul 30, 2025 | 7.95 | 8.14 | 7.83 | 7.87 | 7.87 | -0.13% | 376,826 |
| Jul 29, 2025 | 8.30 | 8.38 | 7.86 | 7.88 | 7.88 | -4.83% | 674,268 |
| Jul 28, 2025 | 8.90 | 9.05 | 8.12 | 8.28 | 8.28 | -6.76% | 1,011,526 |
| Jul 25, 2025 | 8.86 | 9.04 | 8.70 | 8.88 | 8.88 | - | 423,171 |
| Jul 24, 2025 | 9.12 | 9.12 | 8.86 | 8.88 | 8.88 | -2.95% | 476,836 |
| Jul 23, 2025 | 9.15 | 9.34 | 9.00 | 9.15 | 9.15 | -0.11% | 597,664 |
| Jul 22, 2025 | 9.21 | 9.21 | 8.68 | 9.16 | 9.16 | 1.55% | 664,683 |
| Jul 21, 2025 | 9.26 | 9.30 | 9.01 | 9.02 | 9.02 | -1.42% | 702,309 |
| Jul 18, 2025 | 9.46 | 9.60 | 8.91 | 9.15 | 9.15 | -2.45% | 1,044,456 |
| Jul 17, 2025 | 9.58 | 9.65 | 9.20 | 9.38 | 9.38 | -2.80% | 1,314,547 |
| Jul 16, 2025 | 8.72 | 9.82 | 8.69 | 9.65 | 9.65 | 12.08% | 1,943,327 |
| Jul 15, 2025 | 8.90 | 8.92 | 8.60 | 8.61 | 8.61 | -1.15% | 552,051 |
| Jul 14, 2025 | 8.65 | 8.80 | 8.54 | 8.71 | 8.71 | 0.69% | 496,140 |
| Jul 11, 2025 | 8.90 | 9.04 | 8.55 | 8.65 | 8.65 | -4.00% | 688,543 |
| Jul 10, 2025 | 9.05 | 9.29 | 8.93 | 9.01 | 9.01 | 1.58% | 883,380 |
| Jul 9, 2025 | 9.07 | 9.27 | 8.84 | 8.87 | 8.87 | -2.21% | 614,940 |
| Jul 8, 2025 | 8.97 | 9.49 | 8.97 | 9.07 | 9.07 | 1.80% | 695,328 |
| 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 |