QUANTUM CORPORATION (NY: QTM)
1.130 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 1.130 1.130 1.130 0 -0.01(-0.88%)
Apr 16, 2014 1.130 1.150 1.130 1.140 345,413 +0.01(+0.88%)
Apr 15, 2014 1.140 1.150 1.120 1.130 839,811 -0.01(-0.88%)
Apr 14, 2014 1.160 1.160 1.140 1.140 611,820 +0.00(+0.00%)
Apr 11, 2014 1.150 1.160 1.140 1.140 765,032 -0.01(-0.87%)
Apr 10, 2014 1.160 1.180 1.150 1.150 740,414 -0.02(-1.71%)
Apr 09, 2014 1.170 1.180 1.165 1.170 576,322 +0.00(+0.00%)
Apr 08, 2014 1.160 1.180 1.150 1.170 677,716 +0.02(+1.74%)
Apr 07, 2014 1.160 1.190 1.150 1.150 1,499,883 -0.01(-0.86%)
Apr 04, 2014 1.190 1.200 1.160 1.160 1,005,378 -0.03(-2.52%)
Apr 03, 2014 1.200 1.216 1.180 1.190 482,102 -0.03(-2.46%)
Apr 02, 2014 1.220 1.220 1.190 1.220 507,692 +0.00(+0.00%)
Apr 01, 2014 1.230 1.230 1.180 1.220 779,269 +0.00(+0.00%)
Mar 31, 2014 1.180 1.220 1.170 1.220 1,116,808 +0.05(+4.27%)
Mar 28, 2014 1.160 1.180 1.160 1.170 411,109 +0.00(+0.00%)
Mar 27, 2014 1.160 1.190 1.150 1.170 921,831 +0.01(+0.86%)
Mar 26, 2014 1.200 1.210 1.160 1.160 1,053,169 -0.03(-2.52%)
Mar 25, 2014 1.210 1.220 1.190 1.190 553,852 -0.02(-1.65%)
Mar 24, 2014 1.250 1.250 1.210 1.210 899,613 -0.04(-3.20%)
Mar 21, 2014 1.230 1.250 1.210 1.250 1,306,157 +0.02(+1.63%)
Mar 20, 2014 1.220 1.240 1.220 1.230 304,920 +0.00(+0.00%)
Mar 19, 2014 1.230 1.250 1.220 1.230 1,182,802 +0.00(+0.00%)
Mar 18, 2014 1.220 1.232 1.210 1.230 584,907 +0.01(+0.82%)
Mar 17, 2014 1.190 1.250 1.190 1.220 1,577,504 +0.03(+2.52%)
Mar 14, 2014 1.170 1.210 1.170 1.190 1,337,637 +0.02(+1.71%)
Mar 13, 2014 1.180 1.180 1.170 1.170 676,650 +0.00(+0.00%)
Mar 12, 2014 1.160 1.180 1.150 1.170 1,230,022 +0.01(+0.86%)
Mar 11, 2014 1.170 1.180 1.150 1.160 2,151,310 -0.02(-1.69%)
Mar 10, 2014 1.160 1.180 1.150 1.180 2,870,189 +0.02(+1.72%)
Mar 07, 2014 1.170 1.180 1.160 1.160 1,712,926 -0.01(-0.85%)
Mar 06, 2014 1.150 1.180 1.145 1.170 1,492,725 +0.04(+3.54%)
Mar 05, 2014 1.160 1.180 1.125 1.130 2,339,509 -0.03(-2.59%)
Mar 04, 2014 1.150 1.190 1.145 1.160 2,144,889 +0.02(+1.75%)
Mar 03, 2014 1.160 1.170 1.140 1.140 1,259,923 -0.03(-2.56%)
Feb 28, 2014 1.180 1.190 1.150 1.170 1,651,418 +0.01(+0.86%)
Feb 27, 2014 1.190 1.200 1.160 1.160 1,833,512 -0.04(-3.33%)
Feb 26, 2014 1.210 1.220 1.160 1.200 1,543,776 -0.02(-1.64%)
Feb 25, 2014 1.220 1.230 1.220 1.220 929,048 -0.01(-0.81%)
Feb 24, 2014 1.200 1.230 1.200 1.230 1,384,108 +0.03(+2.50%)
Feb 21, 2014 1.190 1.210 1.190 1.200 1,401,360 +0.01(+0.84%)
Feb 20, 2014 1.170 1.200 1.170 1.190 526,824 +0.02(+1.71%)
Feb 19, 2014 1.200 1.200 1.170 1.170 856,736 -0.03(-2.50%)
Feb 18, 2014 1.160 1.200 1.160 1.200 1,386,838 +0.05(+4.35%)
Feb 14, 2014 1.150 1.150 1.150 0 -0.04(-3.36%)
Feb 13, 2014 1.190 1.200 1.170 1.190 913,911 +0.00(+0.00%)
Feb 12, 2014 1.200 1.220 1.170 1.190 2,828,828 +0.00(+0.00%)
Feb 11, 2014 1.190 1.190 1.160 1.190 1,515,901 +0.01(+0.85%)
Feb 10, 2014 1.180 1.200 1.170 1.180 1,169,207 -0.01(-0.84%)
Feb 07, 2014 1.180 1.220 1.180 1.190 1,295,112 +0.00(+0.00%)
Feb 06, 2014 1.180 1.200 1.180 1.190 1,284,500 +0.01(+0.85%)
Feb 05, 2014 1.200 1.210 1.180 1.180 981,602 -0.02(-1.67%)
Feb 04, 2014 1.190 1.230 1.190 1.200 851,432 +0.01(+0.84%)
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