QUANTUM CORPORATION (NY: QTM)
1.940 USD  +0.050 (+2.65%)
Official Closing Price  /  Updated: 4:15 PM EDT, May 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 26, 2015 1.920 1.880 1.890 1,131,201 -0.02(-1.05%)
May 22, 2015 1.910 1.910 1.910 0 -0.01(-0.52%)
May 21, 2015 1.880 1.920 1.860 1.920 778,632 +0.02(+1.05%)
May 20, 2015 1.920 1.940 1.890 1.900 590,852 +0.00(+0.00%)
May 19, 2015 1.950 1.960 1.900 1.900 1,088,619 -0.07(-3.55%)
May 18, 2015 1.880 1.980 1.850 1.970 1,653,260 +0.08(+4.23%)
May 15, 2015 1.930 1.950 1.870 1.890 4,354,308 -0.04(-2.07%)
May 14, 2015 1.950 1.950 1.920 1.930 1,094,435 +0.00(+0.00%)
May 13, 2015 1.990 2.000 1.930 1.930 1,388,070 -0.05(-2.53%)
May 12, 2015 2.040 2.050 1.980 1.980 1,644,608 -0.08(-3.88%)
May 11, 2015 2.040 2.080 2.020 2.060 1,364,582 +0.00(+0.00%)
May 08, 2015 2.060 2.100 2.050 2.060 1,861,813 +0.00(+0.00%)
May 07, 2015 2.120 2.120 1.960 2.060 4,708,438 -0.04(-1.90%)
May 06, 2015 2.130 2.160 2.090 2.100 2,166,558 -0.03(-1.41%)
May 05, 2015 2.190 2.220 2.100 2.130 1,936,485 -0.06(-2.74%)
May 04, 2015 2.090 2.210 2.080 2.190 5,144,970 +0.16(+7.88%)
May 01, 2015 2.020 2.050 1.960 2.030 1,546,287 +0.02(+1.00%)
Apr 30, 2015 2.130 2.140 1.982 2.010 1,738,484 -0.11(-5.19%)
Apr 29, 2015 2.040 2.160 2.040 2.120 2,751,324 +0.05(+2.42%)
Apr 28, 2015 2.060 2.090 2.010 2.070 1,116,774 +0.00(+0.00%)
Apr 27, 2015 2.080 2.095 2.050 2.070 1,810,530 +0.00(+0.00%)
Apr 24, 2015 2.080 2.090 2.040 2.070 871,925 -0.02(-0.96%)
Apr 23, 2015 2.020 2.100 2.020 2.090 1,244,333 +0.06(+2.96%)
Apr 22, 2015 2.090 2.090 1.990 2.030 1,427,306 -0.05(-2.40%)
Apr 21, 2015 2.060 2.100 2.030 2.080 1,712,492 +0.01(+0.48%)
Apr 20, 2015 1.970 2.090 1.960 2.070 3,390,863 +0.10(+5.08%)
Apr 17, 2015 1.920 1.990 1.870 1.970 2,212,551 +0.02(+1.03%)
Apr 16, 2015 1.910 1.960 1.880 1.950 3,762,685 +0.06(+3.17%)
Apr 15, 2015 1.860 1.900 1.830 1.890 1,940,396 +0.05(+2.72%)
Apr 14, 2015 1.830 1.850 1.770 1.840 1,554,719 +0.01(+0.55%)
Apr 13, 2015 1.870 1.870 1.800 1.830 2,233,310 -0.01(-0.54%)
Apr 10, 2015 1.750 1.920 1.700 1.840 20,709,759 +0.35(+23.49%)
Apr 09, 2015 1.560 1.560 1.480 1.490 968,747 -0.06(-3.87%)
Apr 08, 2015 1.560 1.570 1.520 1.550 3,167,606 -0.01(-0.64%)
Apr 07, 2015 1.580 1.610 1.560 1.560 488,944 -0.02(-1.27%)
Apr 06, 2015 1.600 1.600 1.560 1.580 647,339 -0.02(-1.25%)
Apr 02, 2015 1.600 1.600 1.600 0 +0.04(+2.56%)
Apr 01, 2015 1.580 1.600 1.560 1.560 982,536 -0.04(-2.50%)
Mar 31, 2015 1.640 1.660 1.540 1.600 2,714,176 -0.04(-2.44%)
Mar 30, 2015 1.640 1.650 1.630 1.640 376,322 +0.00(+0.00%)
Mar 27, 2015 1.600 1.660 1.600 1.640 498,031 +0.02(+1.23%)
Mar 26, 2015 1.610 1.640 1.600 1.620 508,064 +0.00(+0.00%)
Mar 25, 2015 1.670 1.670 1.600 1.620 673,886 -0.05(-2.99%)
Mar 24, 2015 1.650 1.690 1.650 1.670 562,189 +0.03(+1.83%)
Mar 23, 2015 1.640 1.700 1.590 1.640 1,559,425 -0.02(-1.20%)
Mar 20, 2015 1.710 1.740 1.650 1.660 1,684,137 -0.05(-2.92%)
Mar 19, 2015 1.700 1.710 1.690 1.710 334,440 +0.00(+0.00%)
Mar 18, 2015 1.710 1.720 1.700 1.710 405,517 -0.01(-0.58%)
Mar 17, 2015 1.710 1.730 1.669 1.720 451,080 +0.01(+0.58%)
Mar 16, 2015 1.720 1.736 1.700 1.710 635,482 -0.01(-0.58%)
Mar 13, 2015 1.750 1.770 1.670 1.720 1,268,944 -0.02(-1.15%)
Mar 12, 2015 1.700 1.740 1.680 1.740 844,166 +0.05(+2.96%)
Mar 11, 2015 1.640 1.710 1.640 1.690 1,113,015 +0.05(+3.05%)
Mar 10, 2015 1.630 1.660 1.610 1.640 454,060 -0.02(-1.20%)
Mar 09, 2015 1.660 1.690 1.645 1.660 505,185 +0.00(+0.00%)
Mar 06, 2015 1.730 1.730 1.660 1.660 977,841 -0.10(-5.68%)
Mar 05, 2015 1.720 1.760 1.690 1.760 1,144,446 +0.05(+2.92%)
Mar 04, 2015 1.710 1.710 1.710 973,553 +0.00(+0.00%)
Mar 03, 2015 1.690 1.720 1.650 1.710 791,425 +0.03(+1.79%)
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