Quantum Corporation - QMCO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 27, 2025	9.38	9.04	9.04	9.57	8.85	1.16M
June 26, 2025	8.55	9.09	9.09	9.14	8.49	887,659
June 25, 2025	9.13	8.64	8.64	9.15	8.6	977,149
June 24, 2025	8.76	8.82	8.82	9.01	8.69	1.17M
June 23, 2025	8.06	8.19	8.19	8.25	7.25	1.74M
June 20, 2025	9.97	8.43	8.43	10.06	8.21	2.84M
June 18, 2025	9.78	9.61	9.61	10.05	9.6	1.04M
June 17, 2025	10.62	9.89	9.89	10.69	9.89	1.13M
June 16, 2025	10.24	10.6	10.6	10.64	9.96	1.31M
June 13, 2025	10	9.94	9.94	10.13	9.81	1.22M
June 12, 2025	10.92	10.4	10.4	10.95	10.35	1.58M
June 11, 2025	11.03	10.97	10.97	11.84	10.78	4.68M
June 10, 2025	11.07	10.61	10.61	11.32	10.58	1.77M
June 09, 2025	11.22	11.15	11.15	11.28	10.6	1.73M
June 06, 2025	10.6	10.63	10.63	10.87	10.14	1.49M
June 05, 2025	11.88	10.35	10.35	11.88	9.93	3.04M
June 04, 2025	11.83	11.94	11.94	12.05	11.69	973,258
June 03, 2025	12.53	11.88	11.88	12.53	11.68	1.27M
June 02, 2025	11.77	11.74	11.74	11.92	11.17	1.24M
May 30, 2025	12.51	11.87	11.87	12.56	11.68	2.02M
May 29, 2025	14.07	12.5	12.5	14.11	12.46	3.59M
May 28, 2025	12.39	13.98	13.98	14.29	11.96	6.15M
May 27, 2025	12.47	12.26	12.26	12.69	11.84	2.4M
May 23, 2025	12.2	11.87	11.87	12.87	11.69	4.11M
May 22, 2025	11.51	12.88	12.88	14.4	11.06	8.05M
May 21, 2025	12.61	11.51	11.51	12.82	11.4	3.03M
May 20, 2025	14.18	12.86	12.86	14.23	12.02	6.41M
May 19, 2025	10.71	13.65	13.65	14.35	10.42	9.51M
May 16, 2025	10.64	10.94	10.94	11.47	10.5	1.86M
May 15, 2025	10.8	10.52	10.52	10.8	10.1	1.06M
May 14, 2025	11.02	11.01	11.01	11.86	10.85	1.57M
May 13, 2025	11	10.69	10.69	11.26	10.6	774,335
May 12, 2025	11.3	11.13	11.13	11.4	10.9	1.26M
May 09, 2025	11.5	10.8	10.8	11.73	10.5	1.22M
May 08, 2025	11.51	11.45	11.45	11.64	10.94	1.43M
May 07, 2025	11.22	10.87	10.87	11.22	10.45	494,400
May 06, 2025	10.52	11.32	11.32	11.5	10.5	341,965
May 05, 2025	11.12	11.05	11.05	11.12	10.7	395,500
May 02, 2025	11.25	11.19	11.19	11.65	11.08	631,613
May 01, 2025	11.26	10.98	10.98	11.27	10.82	348,700
April 30, 2025	10.8	10.8	10.8	10.91	10.36	328,539
April 29, 2025	11.58	11.21	11.21	11.65	11.04	356,700
April 28, 2025	12.57	11.51	11.51	12.8	11.33	663,700
April 25, 2025	11.41	11.84	11.84	12.16	11.15	668,077
April 24, 2025	10.57	11.38	11.38	12.05	10.57	947,100
April 23, 2025	10.65	10.4	10.4	11.38	10.18	746,128
April 22, 2025	9.93	9.92	9.92	10.13	9.59	402,300
April 21, 2025	10	9.84	9.84	10.12	9.6	310,609
April 17, 2025	10.55	10.32	10.32	10.78	9.96	298,672
April 16, 2025	10.66	10.4	10.4	11.13	10.28	463,162
April 15, 2025	12.55	11.2	11.2	12.88	11.2	552,247
April 14, 2025	11.95	12.19	12.19	12.3	11.56	530,600
April 11, 2025	11.2	11.22	11.22	11.48	10.58	351,813
April 10, 2025	11.42	11.08	11.08	11.86	10.6	820,400
April 09, 2025	10.48	12.08	12.08	12.39	10.36	754,300
April 08, 2025	12.48	10.48	10.48	12.48	10.33	581,410
April 07, 2025	10	11.25	11.25	12.5	9.74	735,671
April 04, 2025	11.98	11.35	11.35	12	10.82	648,278
April 03, 2025	12.11	12.44	12.44	12.6	11.74	527,501
April 02, 2025	13.21	13.11	13.11	13.83	12.75	1.01M

Quantum Corporation (QMCO) NASDAQ