Quantum Corporation (QMCO) Historical Stock Data
33.50 ↑11.09 (49.49%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QMCO is up 5.86% a day on average. There have been 10 days where Quantum Corporation closed green and 20 days where QMCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-15 | 27.00 | 33.50 | ↑$6.50 (24.07%) | 26.89 | 35.39 | 5.57M |
| 2025-01-14 | 22.73 | 22.41 | ↓$0.32 (-1.41%) | 20.24 | 24.68 | 1.76M |
| 2025-01-13 | 25.00 | 20.90 | ↓$4.10 (-16.40%) | 19.31 | 25.01 | 1.72M |
| 2025-01-10 | 31.44 | 27.47 | ↓$3.97 (-12.63%) | 27.13 | 33.37 | 1.58M |
| 2025-01-08 | 33.07 | 31.43 | ↓$1.64 (-4.96%) | 29.77 | 35.00 | 2.41M |
| 2025-01-07 | 51.35 | 45.11 | ↓$6.24 (-12.15%) | 44.70 | 51.85 | 1.46M |
| 2025-01-06 | 53.99 | 51.88 | ↓$2.11 (-3.91%) | 51.00 | 60.88 | 1.89M |
| 2025-01-03 | 55.12 | 54.43 | ↓$0.69 (-1.25%) | 50.20 | 57.07 | 1.71M |
| 2025-01-02 | 54.45 | 54.42 | ↓$0.02 (-0.05%) | 50.14 | 58.25 | 1.98M |
| 2024-12-31 | 63.73 | 53.92 | ↓$9.81 (-15.39%) | 51.82 | 64.68 | 1.81M |
| 2024-12-30 | 62.95 | 62.16 | ↓$0.79 (-1.25%) | 56.00 | 68.00 | 2.73M |
| 2024-12-27 | 69.39 | 70.67 | ↑$1.28 (1.84%) | 65.50 | 90.64 | 6M |
| 2024-12-26 | 43.59 | 67.37 | ↑$23.78 (54.55%) | 43.41 | 71.93 | 4.96M |
| 2024-12-24 | 45.63 | 44.92 | ↓$0.71 (-1.56%) | 41.01 | 48.51 | 1.46M |
| 2024-12-23 | 51.07 | 47.04 | ↓$4.03 (-7.89%) | 43.70 | 52.52 | 3.32M |
| 2024-12-20 | 33.00 | 46.00 | ↑$13.00 (39.39%) | 33.00 | 49.12 | 7.51M |
| 2024-12-19 | 48.11 | 36.03 | ↓$12.08 (-25.11%) | 31.50 | 48.99 | 7.05M |
| 2024-12-18 | 22.48 | 60.02 | ↑$37.54 (166.99%) | 22.15 | 64.20 | 22.63M |
| 2024-12-17 | 29.17 | 23.72 | ↓$5.45 (-18.68%) | 22.10 | 31.00 | 4.95M |
| 2024-12-16 | 18.60 | 23.27 | ↑$4.67 (25.11%) | 17.72 | 25.20 | 3.20M |
| 2024-12-13 | 17.76 | 17.97 | ↑$0.21 (1.18%) | 16.67 | 18.34 | 1.14M |
| 2024-12-12 | 19.35 | 17.17 | ↓$2.18 (-11.27%) | 16.62 | 20.42 | 1.51M |
| 2024-12-11 | 23.00 | 19.61 | ↓$3.39 (-14.74%) | 17.26 | 26.61 | 4.48M |
| 2024-12-10 | 15.90 | 20.21 | ↑$4.31 (27.11%) | 15.11 | 21.44 | 3.72M |
| 2024-12-09 | 17.00 | 15.89 | ↓$1.11 (-6.53%) | 14.78 | 18.00 | 2.50M |
| 2024-12-06 | 13.48 | 13.75 | ↑$0.27 (2.00%) | 12.50 | 15.80 | 2.41M |
| 2024-12-05 | 12.76 | 12.73 | ↓$0.03 (-0.24%) | 11.91 | 13.61 | 1.12M |
| 2024-12-04 | 13.71 | 12.65 | ↓$1.06 (-7.73%) | 12.58 | 14.94 | 1.20M |
| 2024-12-03 | 11.37 | 14.16 | ↑$2.79 (24.54%) | 11.05 | 14.46 | 2.81M |
| 2024-12-02 | 17.33 | 12.49 | ↓$4.84 (-27.93%) | 11.06 | 17.41 | 3.29M |
Create an account or log in to view more rows.
$QMCO gimme gimme
$QMCO has just been halted from trading due to volatility.
$QMCO has just been halted from trading due to volatility.
$QMCO has just been halted from trading due to volatility.
$QMCO has just been halted from trading due to volatility.
$QMCO has just been halted from trading due to volatility.
$QMCO has just been halted from trading due to volatility.
$QMCO has just been halted from trading due to volatility.
$QMCO Buy Buy Buy
$QMCO has just been halted from trading due to volatility.