Quantum Corporation (QMCO) NASDAQ

8.18

+0.13(+1.61%)

Updated at November 07 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 20257.688.188.188.27.36836,200
November 06, 20258.398.058.058.397.75711,414
November 05, 20258.58.28.28.688.18677,720
November 04, 20258.928.498.499.188.45744,572
November 03, 20259.49.399.399.498.98676,147
October 31, 20259.499.449.449.539.17866,337
October 30, 20259.389.49.49.579.27591,673
October 29, 202510.069.639.6310.169.411.25M
October 28, 20251010.0410.0410.339.831.04M
October 27, 202510.9810.1410.1411.0310.011.5M
October 24, 202510.5410.4610.4611.2810.421.22M
October 23, 202510.3910.2510.2510.519.951.54M
October 22, 20259.659.329.329.688.91.28M
October 21, 202510.39.919.9110.349.77847,536
October 20, 202510.6810.3510.3510.8810.33866,302
October 17, 202510.9910.2910.2911.110.251.19M
October 16, 202512.511.1811.1812.6211.051.46M
October 15, 202513.1212.4412.4413.4211.942.15M
October 14, 202511.6512.6912.6913.1311.182.86M
October 13, 202511.5611.811.812.211.52.02M
October 10, 202512.6610.9610.961310.922.76M
October 09, 202512.8512.5412.5413.3912.121.79M
October 08, 202513.2412.9412.9413.6412.373.06M
October 07, 202512.513.3513.3515.3312.18.99M
October 06, 202511.511.9111.9112.0610.92.42M
October 03, 202511.5911.7611.7612.711.555.36M
October 02, 202510.9610.9210.9211.2410.372.19M
October 01, 20259.8110.8910.8910.989.782.02M
September 30, 20259.659.929.9210.429.51.37M
September 29, 20259.649.89.89.829.051.08M
September 26, 20259.649.489.4810.199.261.91M
September 25, 20259.319.629.629.989.222.03M
September 24, 202511.0610.1610.1611.1110.062.52M
September 23, 202511.7410.6910.6912.4810.364.89M
September 22, 202512.6111.4611.4612.8310.889.82M
September 19, 20258.6811.8811.8812.698.5321.93M
September 18, 20258.798.458.459.168.42.1M
September 17, 20258.198.358.358.748.141.4M
September 16, 20258.078.278.278.537.861.13M
September 15, 20257.787.887.888.067.521.16M
September 12, 20257.217.367.367.877.161.56M
September 11, 20257.397.127.127.577.072.14M
September 10, 20258.258.578.578.627.852.11M
September 09, 20257.67.997.998.047.57531,189
September 08, 20257.457.597.597.647.35342,800
September 05, 20257.297.427.427.427.06276,645
September 04, 20257.187.187.187.227.03203,272
September 03, 20257.37.217.217.47.14212,600
September 02, 20257.197.37.37.347.01243,388
August 29, 20257.567.437.437.587.37305,732
August 28, 20257.467.637.637.797.38378,773
August 27, 20257.217.337.337.737.15652,819
August 26, 20257.957.947.948.147.8678,546
August 25, 20257.67.787.787.837.4350,900
August 22, 20257.027.757.757.776.98557,646
August 21, 20256.77.037.037.036.68329,710
August 20, 20256.86.776.766.896.51416,814
August 19, 20257.346.836.837.346.76795,007
August 18, 20257.467.447.447.527.27236,427
August 15, 20257.837.557.557.837.48454,997
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved