QUANTUM DSSG (NY: QTM)
0.4416 USD  -0.0187 (-4.06%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 2, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 02, 2016 0.4580 0.4696 0.4300 0.4416 1,509,920 -0.02(-4.06%)
Apr 29, 2016 0.4840 0.4900 0.4550 0.4603 639,277 -0.01(-2.06%)
Apr 28, 2016 0.4696 0.4980 0.4630 0.4700 1,828,314 -0.00(-0.25%)
Apr 27, 2016 0.4800 0.4950 0.4605 0.4712 507,140 -0.00(-0.72%)
Apr 26, 2016 0.4550 0.4800 0.4543 0.4746 683,789 +0.01(+3.15%)
Apr 25, 2016 0.4700 0.5097 0.4529 0.4601 1,073,173 -0.01(-2.27%)
Apr 22, 2016 0.4640 0.4900 0.4405 0.4708 846,227 +0.02(+4.32%)
Apr 21, 2016 0.4800 0.4985 0.4400 0.4513 2,092,762 -0.02(-4.00%)
Apr 20, 2016 0.4700 0.5730 0.4600 0.4701 1,199,542 +0.00(+0.02%)
Apr 19, 2016 0.4982 0.4982 0.4623 0.4700 974,806 -0.01(-2.81%)
Apr 18, 2016 0.5000 0.5176 0.4500 0.4836 2,158,604 +0.00(+0.81%)
Apr 15, 2016 0.4900 0.5000 0.4750 0.4797 555,437 -0.01(-1.92%)
Apr 14, 2016 0.5420 0.5499 0.4890 0.4891 2,080,463 -0.06(-11.07%)
Apr 13, 2016 0.5420 0.5600 0.5400 0.5500 1,624,617 +0.01(+1.51%)
Apr 12, 2016 0.5700 0.5750 0.5400 0.5418 1,161,657 -0.02(-3.25%)
Apr 11, 2016 0.5600 0.5850 0.5578 0.5600 230,550 -0.00(-0.87%)
Apr 08, 2016 0.5636 0.5899 0.5600 0.5649 515,631 +0.00(+0.23%)
Apr 07, 2016 0.6050 0.6099 0.5500 0.5636 788,836 -0.03(-5.67%)
Apr 06, 2016 0.5500 0.6001 0.5500 0.5975 1,072,543 +0.05(+9.63%)
Apr 05, 2016 0.5800 0.5951 0.5415 0.5450 900,806 -0.03(-5.41%)
Apr 04, 2016 0.6100 0.6200 0.5761 0.5762 1,654,563 -0.03(-4.30%)
Apr 01, 2016 0.5920 0.6179 0.5840 0.6021 669,325 -0.01(-1.30%)
Mar 31, 2016 0.6000 0.6200 0.5843 0.6100 758,954 +0.01(+1.80%)
Mar 30, 2016 0.5700 0.6001 0.5700 0.5992 916,133 +0.02(+2.76%)
Mar 29, 2016 0.5700 0.5888 0.5520 0.5831 679,316 +0.02(+4.05%)
Mar 28, 2016 0.5600 0.5780 0.5480 0.5604 831,566 +0.00(+0.11%)
Mar 24, 2016 0.5598 0.5598 0.5598 0 +0.00(+0.20%)
Mar 23, 2016 0.5870 0.5949 0.5564 0.5587 1,118,708 -0.03(-4.85%)
Mar 22, 2016 0.5800 0.6052 0.5704 0.5872 682,883 -0.00(-0.68%)
Mar 21, 2016 0.6100 0.6490 0.5900 0.5912 569,440 -0.05(-7.63%)
Mar 18, 2016 0.6424 0.6500 0.5699 0.6400 4,774,550 +0.04(+7.13%)
Mar 17, 2016 0.6200 0.6700 0.5900 0.5974 1,504,804 -0.05(-8.26%)
Mar 16, 2016 0.5700 0.6600 0.5600 0.6512 5,405,597 +0.09(+16.26%)
Mar 15, 2016 0.5799 0.5821 0.5530 0.5601 1,327,448 -0.01(-1.72%)
Mar 14, 2016 0.5600 0.5879 0.5588 0.5699 651,596 -0.01(-2.23%)
Mar 11, 2016 0.5600 0.5905 0.5491 0.5829 947,052 +0.04(+7.09%)
Mar 10, 2016 0.5800 0.5800 0.5203 0.5443 1,124,561 -0.01(-1.05%)
Mar 09, 2016 0.5700 0.5700 0.5225 0.5501 827,669 +0.01(+1.87%)
Mar 08, 2016 0.6500 0.6500 0.5260 0.5400 1,197,155 -0.04(-7.31%)
Mar 07, 2016 0.5699 0.6200 0.5600 0.5826 1,433,447 +0.02(+4.43%)
Mar 04, 2016 0.5200 0.5699 0.5024 0.5579 1,549,726 +0.03(+6.10%)
Mar 03, 2016 0.5010 0.5265 0.5010 0.5258 747,657 +0.02(+3.50%)
Mar 02, 2016 0.5001 0.5180 0.4997 0.5080 915,296 +0.01(+1.58%)
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