QUANTUM CORPORATION (NY: QTM)
1.780 USD  +0.020 (+1.14%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 1.750 1.800 1.750 1.780 2,323,083 +0.02(+1.14%)
Dec 18, 2014 1.750 1.770 1.710 1.760 2,247,281 +0.03(+1.73%)
Dec 17, 2014 1.690 1.740 1.690 1.730 2,003,313 +0.05(+2.98%)
Dec 16, 2014 1.730 1.680 2,554,734 -0.01(-0.59%)
Dec 15, 2014 1.700 1.730 1.660 1.690 1,976,549 +0.00(+0.00%)
Dec 12, 2014 1.690 1.740 1.630 1.690 1,885,213 +0.00(+0.00%)
Dec 11, 2014 1.680 1.770 1.650 1.690 2,137,732 +0.01(+0.60%)
Dec 10, 2014 1.720 1.720 1.620 1.680 1,679,884 -0.02(-1.18%)
Dec 09, 2014 1.750 1.790 1.650 1.700 6,716,179 -0.06(-3.41%)
Dec 08, 2014 1.800 1.830 1.740 1.760 3,731,078 -0.04(-2.22%)
Dec 05, 2014 1.770 1.820 1.700 1.800 6,013,263 +0.12(+7.14%)
Dec 04, 2014 1.700 1.740 1.665 1.680 1,947,067 -0.02(-1.18%)
Dec 03, 2014 1.610 1.710 1.610 1.700 4,843,791 +0.11(+6.92%)
Dec 02, 2014 1.560 1.600 1.530 1.590 1,169,403 +0.05(+3.25%)
Dec 01, 2014 1.590 1.590 1.510 1.540 1,133,440 -0.04(-2.53%)
Nov 28, 2014 1.620 1.650 1.580 1.580 644,687 -0.03(-1.86%)
Nov 26, 2014 1.610 1.610 1.610 0 +0.04(+2.55%)
Nov 25, 2014 1.550 1.590 1.540 1.570 1,600,674 +0.03(+1.95%)
Nov 24, 2014 1.530 1.570 1.530 1.540 1,789,809 +0.02(+1.32%)
Nov 21, 2014 1.520 1.550 1.505 1.520 2,409,628 +0.01(+0.66%)
Nov 20, 2014 1.490 1.510 1.490 1.510 2,634,932 +0.02(+1.34%)
Nov 19, 2014 1.500 1.520 1.490 1.490 1,126,743 -0.02(-1.32%)
Nov 18, 2014 1.490 1.550 1.490 1.510 1,463,230 +0.01(+0.67%)
Nov 17, 2014 1.530 1.550 1.490 1.500 1,675,054 -0.02(-1.32%)
Nov 14, 2014 1.480 1.530 1.480 1.520 2,271,902 +0.04(+2.70%)
Nov 13, 2014 1.510 1.530 1.470 1.480 1,714,699 -0.02(-1.33%)
Nov 12, 2014 1.430 1.500 1.410 1.500 1,716,918 +0.05(+3.45%)
Nov 11, 2014 1.460 1.470 1.440 1.450 1,439,941 -0.01(-0.68%)
Nov 10, 2014 1.410 1.490 1.410 1.460 1,766,951 +0.05(+3.55%)
Nov 07, 2014 1.410 1.420 1.390 1.410 764,751 +0.01(+0.71%)
Nov 06, 2014 1.430 1.460 1.400 1.400 1,133,407 -0.05(-3.45%)
Nov 05, 2014 1.400 1.450 1.400 1.450 1,518,176 +0.05(+3.57%)
Nov 04, 2014 1.370 1.420 1.370 1.400 3,531,944 +0.02(+1.45%)
Nov 03, 2014 1.280 1.390 1.280 1.380 4,137,304 +0.10(+7.81%)
Oct 31, 2014 1.240 1.320 1.235 1.280 4,587,359 +0.06(+4.92%)
Oct 30, 2014 1.230 1.280 1.170 1.220 3,378,939 +0.09(+7.96%)
Oct 29, 2014 1.120 1.160 1.110 1.130 437,611 -0.03(-2.59%)
Oct 28, 2014 1.060 1.160 1.040 1.160 1,990,713 +0.10(+9.43%)
Oct 27, 2014 1.140 1.130 1.040 1.060 1,151,127 -0.07(-6.19%)
Oct 24, 2014 1.110 1.130 1.080 1.130 496,377 +0.02(+1.80%)
Oct 23, 2014 1.080 1.110 1.080 1.110 462,297 +0.03(+2.78%)
Oct 22, 2014 1.130 1.080 1.080 492,439 -0.02(-1.82%)
Oct 21, 2014 1.090 1.100 1.080 1.100 386,405 +0.01(+0.92%)
Oct 20, 2014 1.090 1.100 1.070 1.090 305,363 -0.01(-0.91%)
Oct 17, 2014 1.120 1.120 1.080 1.100 662,426 +0.00(+0.00%)
Oct 16, 2014 1.060 1.070 1.040 1.100 686,525 +0.03(+2.80%)
Oct 15, 2014 1.040 1.080 1.040 1.070 1,101,168 +0.03(+2.88%)
Oct 14, 2014 1.080 1.100 1.040 1.040 1,984,731 +0.02(+1.96%)
Oct 13, 2014 1.020 1.040 1.020 1.020 692,337 +0.00(+0.00%)
Oct 10, 2014 1.050 1.070 1.020 1.020 582,529 -0.04(-3.77%)
Oct 09, 2014 1.100 1.100 1.060 1.060 502,161 -0.04(-3.64%)
Oct 08, 2014 1.120 1.130 1.040 1.100 1,569,205 -0.02(-1.79%)
Oct 07, 2014 1.140 1.150 1.120 1.120 417,074 -0.03(-2.61%)
Oct 06, 2014 1.160 1.180 1.130 1.150 477,807 -0.02(-1.71%)
Oct 03, 2014 1.170 1.190 1.160 1.170 480,914 +0.01(+0.86%)
Oct 02, 2014 1.120 1.170 1.120 1.160 388,526 +0.03(+2.65%)
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