Quantum Corporation (QMCO) Historical Stock Data

0.42 ↓0.01 (-1.25%)

As of April 26, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, QMCO is down -2.11% a day on average. There have been 9 days where Quantum Corporation closed green and 21 days where QMCO closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-26	0.43	0.42	↓$0.01 (-1.25%)	0.41	0.44	116.08K
2024-04-25	0.43	0.43	↓$0.00 (-1.09%)	0.41	0.45	53.37K
2024-04-24	0.41	0.41	↑$0.00 (0.73%)	0.40	0.44	132.63K
2024-04-23	0.40	0.40	↑$0.00 (1.20%)	0.40	0.45	331.29K
2024-04-22	0.40	0.39	↓$0.00 (-0.51%)	0.38	0.42	207.29K
2024-04-19	0.43	0.40	↓$0.03 (-7.13%)	0.40	0.46	110.24K
2024-04-18	0.42	0.43	↑$0.02 (4.21%)	0.40	0.46	244.34K
2024-04-17	0.42	0.41	↓$0.01 (-3.07%)	0.40	0.43	87.34K
2024-04-16	0.39	0.41	↑$0.02 (4.26%)	0.37	0.41	239.31K
2024-04-15	0.45	0.42	↓$0.04 (-8.11%)	0.39	0.47	539.24K
2024-04-12	0.54	0.47	↓$0.07 (-13.13%)	0.45	0.54	483.63K
2024-04-11	0.53	0.54	↑$0.01 (2.81%)	0.53	0.55	114.66K
2024-04-10	0.54	0.54	↓$0.01 (-1.69%)	0.52	0.56	92.75K
2024-04-09	0.56	0.52	↓$0.04 (-7.80%)	0.51	0.57	200.43K
2024-04-08	0.56	0.54	↓$0.03 (-4.46%)	0.53	0.58	114.34K
2024-04-05	0.57	0.56	↓$0.01 (-1.79%)	0.55	0.60	233.96K
2024-04-04	0.59	0.57	↓$0.02 (-3.61%)	0.55	0.62	211.71K
2024-04-03	0.52	0.55	↑$0.03 (5.75%)	0.52	0.59	132.66K
2024-04-02	0.57	0.54	↓$0.03 (-5.38%)	0.49	0.58	400.54K
2024-04-01	0.59	0.56	↓$0.03 (-5.92%)	0.55	0.62	240.59K
2024-03-28	0.55	0.60	↑$0.05 (8.20%)	0.54	0.65	524.21K
2024-03-27	0.57	0.55	↓$0.02 (-3.59%)	0.53	0.58	440.75K
2024-03-26	0.66	0.60	↓$0.06 (-9.32%)	0.58	0.66	368.08K
2024-03-25	0.61	0.67	↑$0.06 (10.02%)	0.60	0.67	348.84K
2024-03-22	0.61	0.59	↓$0.02 (-2.61%)	0.58	0.63	182.48K
2024-03-21	0.64	0.61	↓$0.03 (-5.34%)	0.58	0.65	328.96K
2024-03-20	0.62	0.62	↓$0.00 (-0.16%)	0.58	0.63	175.28K
2024-03-19	0.68	0.58	↓$0.10 (-14.71%)	0.57	0.69	367.99K
2024-03-18	0.74	0.64	↓$0.10 (-13.10%)	0.63	0.74	833.66K
2024-03-15	0.64	0.72	↑$0.08 (13.37%)	0.60	0.74	0.95M