QUANTUM CORPORATION (NY: QTM)
1.060 USD  -0.130 (-10.92%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2015 1.150 1.190 1.040 1.060 3,431,783 -0.13(-10.92%)
Jul 30, 2015 1.190 1.240 1.150 1.190 1,978,315 -0.01(-0.83%)
Jul 29, 2015 1.220 1.220 1.150 1.200 2,256,687 -0.02(-1.64%)
Jul 28, 2015 1.200 1.230 1.170 1.220 1,158,988 +0.02(+1.67%)
Jul 27, 2015 1.180 1.210 1.179 1.200 1,159,833 +0.00(+0.00%)
Jul 24, 2015 1.220 1.230 1.200 1.200 1,720,129 -0.03(-2.44%)
Jul 23, 2015 1.250 1.260 1.220 1.230 1,274,662 -0.01(-0.81%)
Jul 22, 2015 1.250 1.280 1.240 1.240 1,173,726 -0.02(-1.59%)
Jul 21, 2015 1.280 1.290 1.260 1.260 1,166,211 -0.01(-0.79%)
Jul 20, 2015 1.300 1.335 1.250 1.270 3,408,842 -0.02(-1.55%)
Jul 17, 2015 1.330 1.330 1.270 1.290 2,855,858 -0.02(-1.53%)
Jul 16, 2015 1.500 1.530 1.260 1.310 11,593,786 -0.39(-22.94%)
Jul 15, 2015 1.680 1.720 1.675 1.700 1,183,477 +0.01(+0.59%)
Jul 14, 2015 1.690 1.710 1.670 1.690 6,195,158 +0.00(+0.00%)
Jul 13, 2015 1.600 1.700 1.600 1.690 857,643 +0.09(+5.62%)
Jul 10, 2015 1.600 1.620 1.580 1.600 853,041 +0.01(+0.63%)
Jul 09, 2015 1.620 1.640 1.560 1.590 1,051,579 -0.03(-1.85%)
Jul 08, 2015 1.620 1.635 1.590 1.620 993,172 -0.02(-1.22%)
Jul 07, 2015 1.630 1.660 1.560 1.640 1,507,514 -0.01(-0.61%)
Jul 06, 2015 1.650 1.670 1.620 1.650 1,428,579 -0.02(-1.20%)
Jul 02, 2015 1.670 1.670 1.670 0 -0.02(-1.18%)
Jul 01, 2015 1.680 1.700 1.670 1.690 961,098 +0.01(+0.60%)
Jun 30, 2015 1.700 1.715 1.670 1.680 959,014 -0.02(-1.18%)
Jun 29, 2015 1.710 1.760 1.670 1.700 1,062,986 -0.02(-1.16%)
Jun 26, 2015 1.800 1.800 1.720 1.720 2,773,395 -0.06(-3.37%)
Jun 25, 2015 1.760 1.850 1.760 1.780 1,450,044 +0.02(+1.14%)
Jun 24, 2015 1.850 1.870 1.760 1.760 848,058 -0.12(-6.38%)
Jun 23, 2015 1.880 1.880 1.830 1.880 521,959 -0.01(-0.53%)
Jun 22, 2015 1.800 1.900 1.800 1.890 751,262 +0.09(+5.00%)
Jun 19, 2015 1.900 1.900 1.800 1.800 2,363,760 -0.09(-4.76%)
Jun 18, 2015 1.870 1.900 1.840 1.890 1,146,529 +0.05(+2.72%)
Jun 17, 2015 1.820 1.860 1.800 1.840 883,112 +0.02(+1.10%)
Jun 16, 2015 1.800 1.840 1.795 1.820 851,328 +0.04(+2.25%)
Jun 15, 2015 1.850 1.880 1.740 1.780 2,409,249 -0.09(-4.81%)
Jun 12, 2015 1.950 1.950 1.850 1.870 1,919,251 -0.08(-4.10%)
Jun 11, 2015 2.000 2.000 1.940 1.950 1,651,727 -0.03(-1.52%)
Jun 10, 2015 1.970 2.010 1.970 1.980 1,071,113 +0.01(+0.51%)
Jun 09, 2015 1.990 2.000 1.950 1.970 1,040,312 -0.03(-1.50%)
Jun 08, 2015 2.020 2.050 1.960 2.000 996,767 -0.02(-0.99%)
Jun 05, 2015 1.970 2.020 1.930 2.020 1,483,352 +0.07(+3.59%)
Jun 04, 2015 1.970 1.980 1.940 1.950 889,512 -0.05(-2.50%)
Jun 03, 2015 2.000 2.010 1.970 2.000 844,050 +0.00(+0.00%)
Jun 02, 2015 1.950 2.030 1.950 2.000 1,041,792 +0.07(+3.63%)
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