Quantum Corporation (QMCO) Historical Stock Data
0.61 ↑0.06 (10.27%)
As of March 28, 2024, 3:35pm EST.
Historical Data
In the past 30 trading days, QMCO is down -0.42% a day on average. There have been 11 days where Quantum Corporation closed green and 19 days where QMCO closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 0.58 | 0.63 | ↑$0.05 (9.47%) | 0.54 | 0.63 | 475.79K |
2024-03-13 | 0.55 | 0.56 | ↑$0.02 (3.06%) | 0.52 | 0.59 | 506.46K |
2024-03-12 | 0.54 | 0.52 | ↓$0.02 (-3.83%) | 0.52 | 0.55 | 190.09K |
2024-03-11 | 0.53 | 0.52 | ↓$0.00 (-0.38%) | 0.51 | 0.55 | 248.73K |
2024-03-08 | 0.50 | 0.53 | ↑$0.03 (6.50%) | 0.49 | 0.58 | 0.92M |
2024-03-07 | 0.48 | 0.51 | ↑$0.03 (6.23%) | 0.48 | 0.52 | 258.65K |
2024-03-06 | 0.46 | 0.49 | ↑$0.04 (8.32%) | 0.45 | 0.50 | 187.57K |
2024-03-05 | 0.50 | 0.47 | ↓$0.03 (-5.80%) | 0.44 | 0.50 | 345.19K |
2024-03-04 | 0.51 | 0.50 | ↓$0.01 (-1.18%) | 0.50 | 0.53 | 275.97K |
2024-03-01 | 0.47 | 0.50 | ↑$0.04 (8.12%) | 0.47 | 0.50 | 151.37K |
2024-02-29 | 0.48 | 0.48 | ↓$0.00 (-0.12%) | 0.48 | 0.52 | 142.31K |
2024-02-28 | 0.52 | 0.49 | ↓$0.03 (-5.77%) | 0.47 | 0.54 | 452.13K |
2024-02-27 | 0.51 | 0.50 | ↓$0.01 (-1.94%) | 0.49 | 0.55 | 427K |
2024-02-26 | 0.44 | 0.51 | ↑$0.07 (15.68%) | 0.43 | 0.55 | 818.80K |
2024-02-23 | 0.44 | 0.43 | ↓$0.01 (-2.26%) | 0.40 | 0.46 | 208.71K |
2024-02-22 | 0.42 | 0.42 | ↑$0.00 (0.79%) | 0.42 | 0.47 | 360.02K |
2024-02-21 | 0.47 | 0.42 | ↓$0.05 (-10.79%) | 0.41 | 0.47 | 453.26K |
2024-02-20 | 0.57 | 0.48 | ↓$0.09 (-15.96%) | 0.46 | 0.60 | 1.14M |
2024-02-16 | 0.53 | 0.50 | ↓$0.03 (-5.66%) | 0.50 | 0.60 | 0.98M |
2024-02-15 | 0.72 | 0.49 | ↓$0.23 (-31.93%) | 0.47 | 0.72 | 2.43M |
2024-02-14 | 0.49 | 0.68 | ↑$0.20 (40.23%) | 0.47 | 0.90 | 9.99M |
Create an account or log in to view more rows.
$QMCO added more calls on that drop
$QMCO we’re fucked tomorrow boys
$QMCO buy buy buy!!
$QMCO time will come
$QMCO get over the hump
$QMCO it's just a matter of time and patience...
$QMCO I'll say it again slowwwllyyyy! Better stocks to short by far
$QMCO puts r going to print tomorrow
$QMCO gonna take my L with this one
$QMCO what V recovery or fake pump