QUANTUM CORPORATION (NY: QTM)
1.670 USD  -0.030 (-1.76%)
Streaming Delayed Price  /  Updated: 10:42 AM EDT, Jun 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 29, 2015 1.710 1.760 1.670 1.700 1,062,986 -0.02(-1.16%)
Jun 26, 2015 1.800 1.800 1.720 1.720 2,773,395 -0.06(-3.37%)
Jun 25, 2015 1.760 1.850 1.760 1.780 1,450,044 +0.02(+1.14%)
Jun 24, 2015 1.850 1.870 1.760 1.760 848,058 -0.12(-6.38%)
Jun 23, 2015 1.880 1.880 1.830 1.880 521,959 -0.01(-0.53%)
Jun 22, 2015 1.800 1.900 1.800 1.890 751,262 +0.09(+5.00%)
Jun 19, 2015 1.900 1.900 1.800 1.800 2,363,760 -0.09(-4.76%)
Jun 18, 2015 1.870 1.900 1.840 1.890 1,146,529 +0.05(+2.72%)
Jun 17, 2015 1.820 1.860 1.800 1.840 883,112 +0.02(+1.10%)
Jun 16, 2015 1.800 1.840 1.795 1.820 851,328 +0.04(+2.25%)
Jun 15, 2015 1.850 1.880 1.740 1.780 2,409,249 -0.09(-4.81%)
Jun 12, 2015 1.950 1.950 1.850 1.870 1,919,251 -0.08(-4.10%)
Jun 11, 2015 2.000 2.000 1.940 1.950 1,651,727 -0.03(-1.52%)
Jun 10, 2015 1.970 2.010 1.970 1.980 1,071,113 +0.01(+0.51%)
Jun 09, 2015 1.990 2.000 1.950 1.970 1,040,312 -0.03(-1.50%)
Jun 08, 2015 2.020 2.050 1.960 2.000 996,767 -0.02(-0.99%)
Jun 05, 2015 1.970 2.020 1.930 2.020 1,483,352 +0.07(+3.59%)
Jun 04, 2015 1.970 1.980 1.940 1.950 889,512 -0.05(-2.50%)
Jun 03, 2015 2.000 2.010 1.970 2.000 844,050 +0.00(+0.00%)
Jun 02, 2015 1.950 2.030 1.950 2.000 1,041,792 +0.07(+3.63%)
Jun 01, 2015 2.040 1.930 1.930 1,347,211 -0.11(-5.39%)
May 29, 2015 2.000 2.040 1.990 2.040 966,759 +0.02(+0.99%)
May 28, 2015 1.940 2.050 1.920 2.020 3,579,534 +0.08(+4.12%)
May 27, 2015 1.880 1.950 1.865 1.940 998,106 +0.05(+2.65%)
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%)
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