Quantum Corporation

14.16
-1.23 (-7.99%)
At close: Mar 28, 2025, 3:59 PM
14.15
-0.07%
After-hours: Mar 28, 2025, 07:58 PM EDT

Quantum Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 15.13 15.37 14.07 14.15 -1.24 -8.06% 563,676
Mar 27, 2025 14.50 16.99 14.27 15.39 0.38 2.53% 1,164,722
Mar 26, 2025 16.40 17.07 14.69 15.01 -1.21 -7.46% 1,203,600
Mar 25, 2025 17.43 17.64 15.92 16.22 -1.00 -5.81% 913,500
Mar 24, 2025 18.01 18.45 17.00 17.22 0.50 2.99% 1,605,248
Mar 21, 2025 15.75 18.60 15.75 16.72 0.27 1.64% 2,638,300
Mar 20, 2025 19.25 19.50 15.55 16.45 -3.18 -16.20% 2,146,614
Mar 19, 2025 21.73 22.84 18.80 19.63 -0.17 -0.86% 3,217,000
Mar 18, 2025 19.48 24.40 17.56 19.80 -1.69 -7.86% 6,859,000
Mar 17, 2025 15.85 21.59 15.68 21.49 6.15 40.09% 6,760,500
Mar 14, 2025 16.50 18.66 14.98 15.34 0.52 3.51% 6,363,626
Mar 13, 2025 11.51 15.43 11.48 14.82 3.56 31.62% 4,136,600
Mar 12, 2025 10.56 11.62 10.40 11.26 1.03 10.07% 431,000
Mar 11, 2025 10.50 10.85 10.11 10.23 -0.56 -5.19% 242,300
Mar 10, 2025 11.50 11.60 10.33 10.79 -0.97 -8.25% 295,535
Mar 7, 2025 11.40 11.79 10.83 11.76 0.36 3.16% 240,495
Mar 6, 2025 12.17 12.49 11.25 11.40 -1.02 -8.21% 372,400
Mar 5, 2025 11.98 12.60 11.45 12.42 0.91 7.91% 484,405
Mar 4, 2025 10.52 11.83 10.50 11.51 0.47 4.26% 507,000
Mar 3, 2025 11.88 12.63 11.00 11.04 -0.75 -6.36% 464,300
Feb 28, 2025 11.38 12.10 11.21 11.79 -0.16 -1.34% 415,600
Feb 27, 2025 13.69 13.80 11.87 11.95 -1.66 -12.20% 574,300
Feb 26, 2025 13.61 14.33 13.38 13.61 0.04 0.29% 483,525
Feb 25, 2025 13.00 14.02 12.36 13.57 0.42 3.19% 782,500
Feb 24, 2025 14.91 14.91 13.09 13.15 -2.01 -13.26% 857,111
Feb 21, 2025 16.50 16.67 14.65 15.16 -1.24 -7.56% 940,600
Feb 20, 2025 16.26 17.40 15.61 16.40 0.57 3.60% 2,068,000
Feb 19, 2025 15.35 16.18 14.57 15.83 0.52 3.40% 1,962,745
Feb 18, 2025 16.83 17.00 14.83 15.31 -1.86 -10.83% 1,249,930
Feb 14, 2025 19.05 19.28 16.31 17.17 -2.72 -13.68% 1,785,400
Feb 13, 2025 21.21 21.32 18.90 19.89 -3.34 -14.38% 1,950,700
Feb 12, 2025 17.35 25.46 16.76 23.23 5.42 30.43% 4,253,700
Feb 11, 2025 18.74 18.88 17.45 17.81 -1.19 -6.26% 430,542
Feb 10, 2025 18.50 19.75 17.10 19.00 0.10 0.53% 908,100
Feb 7, 2025 20.31 21.25 18.50 18.90 -1.00 -5.03% 845,400
Feb 6, 2025 21.46 21.50 19.55 19.90 -1.27 -6.00% 578,100
Feb 5, 2025 21.50 21.75 20.50 21.17 -0.08 -0.38% 616,443
Feb 4, 2025 21.50 22.48 20.77 21.25 -0.13 -0.61% 647,247
Feb 3, 2025 21.05 21.88 20.06 21.38 -1.02 -4.55% 705,000
Jan 31, 2025 22.50 25.74 22.15 22.40 -0.05 -0.22% 1,898,926
Jan 30, 2025 22.80 23.82 21.76 22.45 0.00 0.00% 878,600
Jan 29, 2025 25.30 25.59 22.02 22.45 -2.55 -10.20% 1,061,900
Jan 28, 2025 29.00 29.35 24.00 25.00 -4.79 -16.08% 1,493,203
Jan 27, 2025 29.40 30.85 27.31 29.79 -2.78 -8.54% 926,803
Jan 24, 2025 34.21 35.54 31.68 32.57 -0.87 -2.60% 985,100
Jan 23, 2025 33.60 35.68 33.18 33.44 -2.32 -6.49% 624,600
Jan 22, 2025 39.61 41.00 34.56 35.76 -1.44 -3.87% 1,372,603
Jan 21, 2025 33.10 37.78 31.68 37.20 4.60 14.11% 1,775,344
Jan 17, 2025 35.57 37.10 32.25 32.60 -5.97 -15.48% 1,587,800
Jan 16, 2025 32.00 38.90 29.58 38.57 5.07 15.13% 3,311,334