QUANTUM CORPORATION (NY: QTM)
1.250 USD  -0.010 (-0.79%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 28, 2014 1.260 1.270 1.240 1.250 805,887 -0.01(-0.79%)
Jul 25, 2014 1.260 1.290 1.250 1.260 1,178,767 -0.02(-1.56%)
Jul 24, 2014 1.300 1.340 1.270 1.280 2,615,105 +0.01(+0.79%)
Jul 23, 2014 1.260 1.280 1.260 1.270 1,077,244 +0.00(+0.00%)
Jul 22, 2014 1.300 1.300 1.270 1.270 743,801 -0.02(-1.55%)
Jul 21, 2014 1.260 1.300 1.240 1.290 1,025,329 +0.01(+0.78%)
Jul 18, 2014 1.230 1.290 1.220 1.280 1,502,082 +0.04(+3.23%)
Jul 17, 2014 1.230 1.250 1.230 1.240 774,161 +0.00(+0.00%)
Jul 16, 2014 1.250 1.260 1.230 1.240 641,195 -0.01(-0.80%)
Jul 15, 2014 1.270 1.270 1.230 1.250 1,042,491 +0.01(+0.81%)
Jul 14, 2014 1.270 1.280 1.230 1.240 898,483 -0.03(-2.36%)
Jul 11, 2014 1.250 1.280 1.250 1.270 396,151 +0.01(+0.79%)
Jul 10, 2014 1.250 1.280 1.230 1.260 573,487 -0.02(-1.56%)
Jul 09, 2014 1.280 1.300 1.280 1.280 719,449 -0.01(-0.78%)
Jul 08, 2014 1.290 1.310 1.280 1.290 1,026,892 +0.00(+0.00%)
Jul 07, 2014 1.310 1.310 1.280 1.290 696,809 -0.02(-1.53%)
Jul 03, 2014 1.310 1.310 1.310 0 +0.02(+1.55%)
Jul 02, 2014 1.230 1.310 1.210 1.290 2,055,445 +0.04(+3.20%)
Jul 01, 2014 1.220 1.270 1.210 1.250 1,905,207 +0.03(+2.46%)
Jun 30, 2014 1.190 1.230 1.180 1.220 2,539,358 +0.06(+5.17%)
Jun 27, 2014 1.180 1.200 1.160 1.160 3,700,542 -0.03(-2.52%)
Jun 26, 2014 1.180 1.190 1.180 1.190 261,831 +0.00(+0.00%)
Jun 25, 2014 1.180 1.200 1.170 1.190 814,603 +0.00(+0.00%)
Jun 24, 2014 1.180 1.190 1.180 1.190 710,723 +0.00(+0.00%)
Jun 23, 2014 1.160 1.190 1.160 1.190 874,920 -0.01(-0.83%)
Jun 20, 2014 1.180 1.200 1.170 1.200 2,190,958 +0.03(+2.56%)
Jun 19, 2014 1.200 1.200 1.170 1.170 929,532 -0.02(-1.68%)
Jun 18, 2014 1.190 1.200 1.180 1.190 293,927 -0.01(-0.83%)
Jun 17, 2014 1.190 1.210 1.180 1.200 882,758 +0.01(+0.84%)
Jun 16, 2014 1.200 1.210 1.190 1.190 344,929 -0.02(-1.65%)
Jun 13, 2014 1.200 1.210 1.180 1.210 847,930 +0.02(+1.68%)
Jun 12, 2014 1.180 1.200 1.170 1.190 931,885 +0.02(+1.71%)
Jun 11, 2014 1.170 1.180 1.170 1.170 287,993 -0.01(-0.85%)
Jun 10, 2014 1.170 1.180 1.170 1.180 654,566 +0.01(+0.85%)
Jun 06, 2014 1.160 1.170 1.140 1.170 790,421 +0.01(+0.86%)
Jun 05, 2014 1.140 1.160 1.130 1.160 823,656 +0.01(+0.87%)
Jun 04, 2014 1.130 1.150 1.130 1.150 307,625 +0.01(+0.88%)
Jun 03, 2014 1.140 1.150 1.130 1.140 1,227,213 -0.01(-0.87%)
Jun 02, 2014 1.150 1.150 1.130 1.150 978,133 +0.01(+0.88%)
May 30, 2014 1.140 1.150 1.130 1.140 1,591,930 +0.01(+0.88%)
May 29, 2014 1.150 1.150 1.120 1.130 552,375 -0.01(-0.88%)
May 28, 2014 1.140 1.150 1.120 1.140 627,406 +0.00(+0.00%)
May 27, 2014 1.130 1.150 1.130 1.140 952,262 +0.02(+1.79%)
May 23, 2014 1.120 1.120 1.120 0 +0.03(+2.99%)
May 22, 2014 1.080 1.100 1.070 1.087 456,622 -0.00(-0.23%)
May 21, 2014 1.120 1.130 1.070 1.090 1,102,213 -0.02(-1.80%)
May 20, 2014 1.150 1.150 1.100 1.110 1,883,164 -0.05(-4.31%)
May 19, 2014 1.160 1.170 1.130 1.160 1,367,429 -0.01(-0.85%)
May 16, 2014 1.130 1.170 1.110 1.170 962,379 +0.04(+3.54%)
May 15, 2014 1.120 1.140 1.110 1.130 628,454 +0.01(+0.89%)
May 14, 2014 1.140 1.150 1.120 1.120 917,156 -0.04(-3.45%)
May 13, 2014 1.100 1.160 1.080 1.160 1,689,350 +0.05(+4.50%)
May 12, 2014 1.100 1.120 1.090 1.110 1,090,277 +0.02(+1.83%)
May 09, 2014 1.040 1.090 1.032 1.090 1,742,104 +0.06(+5.83%)
May 08, 2014 1.000 1.080 0.9998 1.030 3,616,286 +0.04(+4.15%)
May 07, 2014 1.060 1.070 0.9700 0.9890 4,118,477 -0.08(-7.57%)
May 06, 2014 1.080 1.090 1.070 1.070 1,311,798 -0.01(-0.93%)
May 05, 2014 1.070 1.090 1.070 1.080 713,622 -0.01(-0.92%)
May 02, 2014 1.070 1.090 1.067 1.090 1,136,356 +0.03(+2.83%)
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