Quantum Corporation (QMCO) Historical Stock Data
7.37 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QMCO is up 0.31% a day on average. There have been 18 days where Quantum Corporation closed green and 12 days where QMCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 7.24 | 7.37 | ↑$0.13 (1.80%) | 7.01 | 7.39 | 177.27K |
| 2025-12-23 | 7.37 | 7.24 | ↓$0.13 (-1.76%) | 7.09 | 7.58 | 466.10K |
| 2025-12-22 | 7.38 | 7.43 | ↑$0.05 (0.68%) | 7.30 | 7.88 | 643.82K |
| 2025-12-19 | 7.29 | 7.32 | ↑$0.03 (0.41%) | 7.25 | 7.47 | 685.42K |
| 2025-12-18 | 7.51 | 7.25 | ↓$0.26 (-3.46%) | 7.07 | 7.94 | 534.20K |
| 2025-12-17 | 7.96 | 7.42 | ↓$0.54 (-6.78%) | 7.40 | 8.15 | 312.31K |
| 2025-12-16 | 7.73 | 7.96 | ↑$0.23 (2.98%) | 7.69 | 8.08 | 346.85K |
| 2025-12-15 | 9.05 | 7.73 | ↓$1.32 (-14.59%) | 7.72 | 9.11 | 566.50K |
| 2025-12-12 | 9.75 | 9.03 | ↓$0.72 (-7.38%) | 8.89 | 9.80 | 554.06K |
| 2025-12-11 | 9.39 | 9.75 | ↑$0.36 (3.83%) | 9.27 | 10.00 | 672.67K |
| 2025-12-10 | 9.03 | 9.49 | ↑$0.46 (5.09%) | 8.76 | 9.75 | 756.23K |
| 2025-12-09 | 8.98 | 9.04 | ↑$0.06 (0.67%) | 8.41 | 9.09 | 383.99K |
| 2025-12-08 | 8.81 | 9.10 | ↑$0.29 (3.29%) | 8.69 | 9.13 | 353.91K |
| 2025-12-05 | 8.73 | 8.72 | ↓$0.01 (-0.11%) | 8.50 | 8.98 | 490.42K |
| 2025-12-04 | 8.16 | 8.74 | ↑$0.58 (7.11%) | 8.08 | 8.76 | 614.13K |
| 2025-12-03 | 7.71 | 8.26 | ↑$0.55 (7.13%) | 7.63 | 8.26 | 321.59K |
| 2025-12-02 | 7.56 | 7.72 | ↑$0.16 (2.12%) | 7.52 | 7.82 | 233.98K |
| 2025-12-01 | 7.52 | 7.54 | ↑$0.02 (0.27%) | 7.43 | 7.74 | 253.58K |
| 2025-11-28 | 7.63 | 7.85 | ↑$0.22 (2.88%) | 7.49 | 7.91 | 299.99K |
| 2025-11-26 | 6.90 | 7.48 | ↑$0.58 (8.41%) | 6.90 | 7.53 | 467.89K |
| 2025-11-25 | 6.97 | 6.95 | ↓$0.02 (-0.29%) | 6.56 | 7.00 | 568.60K |
| 2025-11-24 | 7.00 | 6.97 | ↓$0.03 (-0.43%) | 6.87 | 7.11 | 651.62K |
| 2025-11-21 | 7.09 | 6.98 | ↓$0.11 (-1.55%) | 6.55 | 7.16 | 0.97M |
| 2025-11-20 | 7.92 | 7.31 | ↓$0.61 (-7.70%) | 7.26 | 8.30 | 819.23K |
| 2025-11-19 | 7.64 | 7.64 | ↑$0.00 (0.00%) | 7.42 | 7.83 | 484.40K |
| 2025-11-18 | 7.29 | 7.71 | ↑$0.42 (5.76%) | 7.26 | 7.81 | 619.40K |
| 2025-11-17 | 7.34 | 7.39 | ↑$0.05 (0.68%) | 7.28 | 8.03 | 888.17K |
| 2025-11-14 | 7.43 | 7.87 | ↑$0.44 (5.92%) | 7.43 | 8.48 | 2.16M |
| 2025-11-13 | 7.36 | 7.03 | ↓$0.33 (-4.48%) | 6.90 | 7.50 | 787.29K |
| 2025-11-12 | 7.79 | 7.70 | ↓$0.09 (-1.16%) | 7.51 | 7.93 | 431.98K |
Create an account or log in to view more rows.
$QMCO low volume
expect flat or negative close
$QMCO bought more
$QMCO out of the way
$QMCO wow you bulls are losers
$QMCO 50% chance this will go up or down. I am a professional guys.
$QMCO what time we going green?
$QMCO free to hold
$QMCO Of course
$QMCO I need a smoke after this trade
$QMCO Hedgies
we aren't going anywhere!