QUANTUM CORPORATION (NY: QTM)
1.760 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EST, Mar 5, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 1.640 1.680 1.630 1.680 635,905 +0.05(+3.07%)
Feb 27, 2015 1.650 1.680 1.630 1.630 532,447 -0.03(-1.81%)
Feb 26, 2015 1.670 1.690 1.650 1.660 520,694 -0.02(-1.19%)
Feb 25, 2015 1.680 1.700 1.650 1.680 315,633 -0.01(-0.59%)
Feb 24, 2015 1.690 1.700 1.660 1.690 407,894 +0.00(+0.00%)
Feb 23, 2015 1.690 1.730 1.680 1.690 554,488 -0.02(-1.17%)
Feb 20, 2015 1.740 1.760 1.670 1.710 2,117,244 -0.03(-1.72%)
Feb 19, 2015 1.730 1.770 1.726 1.740 1,768,710 +0.02(+1.16%)
Feb 18, 2015 1.650 1.740 1.650 1.720 1,633,687 +0.07(+4.24%)
Feb 17, 2015 1.620 1.660 1.600 1.650 1,840,963 +0.05(+3.12%)
Feb 13, 2015 1.600 1.600 1.600 0 +0.03(+1.91%)
Feb 12, 2015 1.550 1.600 1.550 1.570 5,470,776 +0.03(+1.95%)
Feb 11, 2015 1.590 1.590 1.530 1.540 1,109,988 -0.04(-2.53%)
Feb 10, 2015 1.580 1.610 1.560 1.580 570,040 +0.00(+0.00%)
Feb 09, 2015 1.610 1.620 1.540 1.580 1,352,908 -0.03(-1.86%)
Feb 06, 2015 1.590 1.610 1.560 1.610 1,612,979 -0.01(-0.62%)
Feb 05, 2015 1.610 1.640 1.580 1.620 1,954,356 +0.01(+0.62%)
Feb 04, 2015 1.590 1.640 1.590 1.610 803,299 +0.00(+0.00%)
Feb 03, 2015 1.600 1.640 1.600 1.610 554,515 +0.01(+0.62%)
Feb 02, 2015 1.630 1.630 1.550 1.600 821,314 +0.02(+1.27%)
Jan 30, 2015 1.630 1.670 1.560 1.580 2,657,649 -0.07(-4.24%)
Jan 29, 2015 1.560 1.650 1.520 1.650 3,891,689 +0.06(+3.77%)
Jan 28, 2015 1.640 1.640 1.550 1.590 1,208,518 -0.02(-1.24%)
Jan 27, 2015 1.580 1.670 1.520 1.610 1,089,718 +0.00(+0.00%)
Jan 26, 2015 1.600 1.620 1.570 1.610 560,191 +0.00(+0.00%)
Jan 23, 2015 1.630 1.630 1.570 1.610 751,849 -0.01(-0.62%)
Jan 22, 2015 1.550 1.630 1.484 1.620 1,442,024 +0.08(+5.19%)
Jan 21, 2015 1.540 1.570 1.500 1.540 509,113 -0.01(-0.65%)
Jan 20, 2015 1.590 1.610 1.530 1.550 963,008 -0.05(-3.13%)
Jan 16, 2015 1.610 1.630 1.580 1.600 1,310,737 -0.02(-1.23%)
Jan 15, 2015 1.700 1.620 1,484,387 +0.01(+0.62%)
Jan 14, 2015 1.570 1.650 1.350 1.610 3,968,982 -0.14(-8.00%)
Jan 13, 2015 1.750 2,231,992 +0.08(+4.79%)
Jan 12, 2015 1.710 1.710 1.640 1.670 942,867 -0.01(-0.60%)
Jan 09, 2015 1.680 1.680 1.650 1.680 1,190,241 +0.01(+0.60%)
Jan 08, 2015 1.640 1.700 1.620 1.670 1,244,081 +0.05(+3.09%)
Jan 07, 2015 1.660 1.690 1.570 1.620 1,572,371 -0.01(-0.61%)
Jan 06, 2015 1.710 1.710 1.610 1.630 1,154,762 -0.09(-5.23%)
Jan 05, 2015 1.700 1.730 1.600 1.720 1,562,973 +0.00(+0.00%)
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