QUANTUM CORPORATION (NY: QTM)
1.600 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Mar 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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%)
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