QUANTUM CORPORATION (NY: QTM)
1.220 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 19, 2014 1.210 1.220 1.210 1.220 1,012,235 +0.00(+0.00%)
Sep 18, 2014 1.210 1.220 1.200 1.220 375,677 +0.01(+0.83%)
Sep 17, 2014 1.210 1.230 1.210 1.210 223,768 -0.01(-0.82%)
Sep 16, 2014 1.220 1.230 1.210 1.220 343,358 +0.00(+0.00%)
Sep 15, 2014 1.240 1.240 1.220 1.220 310,662 -0.03(-2.40%)
Sep 12, 2014 1.230 1.250 1.230 1.250 391,181 +0.02(+1.63%)
Sep 11, 2014 1.220 1.230 1.210 1.230 259,589 +0.01(+0.82%)
Sep 10, 2014 1.220 1.230 1.210 1.220 283,221 +0.00(+0.00%)
Sep 09, 2014 1.210 1.230 1.210 1.220 779,487 +0.00(+0.00%)
Sep 08, 2014 1.220 1.230 1.220 1.220 269,343 +0.00(+0.00%)
Sep 05, 2014 1.220 1.230 1.220 1.220 263,973 -0.01(-0.81%)
Sep 04, 2014 1.230 1.230 1.230 1.230 545,592 +0.00(+0.00%)
Sep 03, 2014 1.250 1.250 1.220 1.230 714,519 -0.02(-1.60%)
Sep 02, 2014 1.260 1.260 1.240 1.250 533,291 +0.00(+0.00%)
Aug 29, 2014 1.250 1.250 1.250 0 +0.01(+0.81%)
Aug 28, 2014 1.240 1.260 1.240 1.240 432,087 -0.01(-0.80%)
Aug 27, 2014 1.250 1.260 1.240 1.250 237,564 +0.00(+0.00%)
Aug 26, 2014 1.240 1.260 1.240 1.250 585,545 +0.00(+0.00%)
Aug 25, 2014 1.250 1.250 1.240 1.250 199,016 +0.00(+0.00%)
Aug 22, 2014 1.250 1.250 1.231 1.250 213,042 +0.01(+0.81%)
Aug 21, 2014 1.230 1.250 1.220 1.240 376,397 +0.01(+0.81%)
Aug 20, 2014 1.250 1.250 1.230 1.230 1,410,441 -0.03(-2.38%)
Aug 19, 2014 1.250 1.260 1.250 1.260 434,087 +0.00(+0.00%)
Aug 18, 2014 1.250 1.250 1.240 1.260 630,452 +0.02(+1.61%)
Aug 15, 2014 1.260 1.260 1.240 1.240 508,024 +0.00(+0.00%)
Aug 14, 2014 1.250 1.250 1.240 615,323 -0.01(-0.80%)
Aug 13, 2014 1.250 1.240 1.250 699,487 +0.00(+0.00%)
Aug 12, 2014 1.250 1.250 1.240 1.250 501,935 -0.01(-0.79%)
Aug 11, 2014 1.220 1.260 1.220 1.260 637,707 +0.03(+2.44%)
Aug 08, 2014 1.240 1.260 1.230 1.230 513,585 -0.02(-1.60%)
Aug 07, 2014 1.240 1.260 1.240 1.250 989,839 +0.00(+0.00%)
Aug 06, 2014 1.210 1.270 1.210 1.250 1,621,164 +0.01(+0.81%)
Aug 05, 2014 1.230 1.250 1.224 1.240 428,277 +0.00(+0.00%)
Aug 04, 2014 1.240 1.250 1.220 1.240 621,777 +0.01(+0.81%)
Aug 01, 2014 1.260 1.260 1.210 1.230 749,031 -0.02(-1.60%)
Jul 31, 2014 1.240 1.250 1.230 1.250 1,305,952 +0.01(+0.81%)
Jul 30, 2014 1.250 1.260 1.240 1.240 679,041 -0.01(-0.80%)
Jul 29, 2014 1.250 1.270 1.240 1.250 651,579 +0.00(+0.00%)
Jul 28, 2014 1.260 1.270 1.240 1.250 805,887 -0.01(-0.79%)
Jul 25, 2014 1.260 1.290 1.250 1.260 1,178,767 -0.02(-1.56%)
Jul 24, 2014 1.300 1.340 1.270 1.280 2,615,105 +0.01(+0.79%)
Jul 23, 2014 1.260 1.280 1.260 1.270 1,077,244 +0.00(+0.00%)
Jul 22, 2014 1.300 1.300 1.270 1.270 743,801 -0.02(-1.55%)
Jul 21, 2014 1.260 1.300 1.240 1.290 1,025,329 +0.01(+0.78%)
Jul 18, 2014 1.230 1.290 1.220 1.280 1,502,082 +0.04(+3.23%)
Jul 17, 2014 1.230 1.250 1.230 1.240 774,161 +0.00(+0.00%)
Jul 16, 2014 1.250 1.260 1.230 1.240 641,195 -0.01(-0.80%)
Jul 15, 2014 1.270 1.270 1.230 1.250 1,042,491 +0.01(+0.81%)
Jul 14, 2014 1.270 1.280 1.230 1.240 898,483 -0.03(-2.36%)
Jul 11, 2014 1.250 1.280 1.250 1.270 396,151 +0.01(+0.79%)
Jul 10, 2014 1.250 1.280 1.230 1.260 573,487 -0.02(-1.56%)
Jul 09, 2014 1.280 1.300 1.280 1.280 719,449 -0.01(-0.78%)
Jul 08, 2014 1.290 1.310 1.280 1.290 1,026,892 +0.00(+0.00%)
Jul 07, 2014 1.310 1.310 1.280 1.290 696,809 -0.02(-1.53%)
Jul 03, 2014 1.310 1.310 1.310 0 +0.02(+1.55%)
Jul 02, 2014 1.230 1.310 1.210 1.290 2,055,445 +0.04(+3.20%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here