NASDAQ:QMCO
Quantum Corporation Stock Price (Quote)
$0.440
+0.0047 (+1.08%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.370 | $0.620 | Friday, 3rd May 2024 QMCO stock ended at $0.440. This is 1.08% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 4.65% from a day low at $0.430 to a day high of $0.450. |
| 90 days | $0.352 | $0.90 | |
| 52 weeks | $0.240 | $1.32 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $0.449 | $0.450 | $0.430 | $0.440 | 101 121 |
| May 02, 2024 | $0.490 | $0.490 | $0.409 | $0.435 | 248 893 |
| May 01, 2024 | $0.480 | $0.495 | $0.457 | $0.485 | 54 038 |
| Apr 30, 2024 | $0.460 | $0.478 | $0.441 | $0.477 | 71 508 |
| Apr 29, 2024 | $0.452 | $0.460 | $0.430 | $0.454 | 153 638 |
| Apr 26, 2024 | $0.425 | $0.442 | $0.406 | $0.420 | 115 977 |
| Apr 25, 2024 | $0.430 | $0.449 | $0.407 | $0.425 | 52 337 |
| Apr 24, 2024 | $0.410 | $0.439 | $0.404 | $0.413 | 129 807 |
| Apr 23, 2024 | $0.400 | $0.454 | $0.400 | $0.405 | 329 782 |
| Apr 22, 2024 | $0.395 | $0.425 | $0.380 | $0.393 | 206 710 |
| Apr 19, 2024 | $0.431 | $0.460 | $0.400 | $0.400 | 108 195 |
| Apr 18, 2024 | $0.416 | $0.460 | $0.400 | $0.434 | 244 189 |
| Apr 17, 2024 | $0.423 | $0.429 | $0.401 | $0.410 | 86 335 |
| Apr 16, 2024 | $0.390 | $0.410 | $0.370 | $0.407 | 238 570 |
| Apr 15, 2024 | $0.454 | $0.460 | $0.391 | $0.417 | 538 933 |
| Apr 12, 2024 | $0.540 | $0.540 | $0.451 | $0.469 | 480 735 |
| Apr 11, 2024 | $0.526 | $0.550 | $0.525 | $0.541 | 112 342 |
| Apr 10, 2024 | $0.544 | $0.560 | $0.520 | $0.535 | 91 122 |
| Apr 09, 2024 | $0.560 | $0.570 | $0.510 | $0.516 | 198 252 |
| Apr 08, 2024 | $0.563 | $0.580 | $0.530 | $0.538 | 113 866 |
| Apr 05, 2024 | $0.570 | $0.600 | $0.548 | $0.559 | 233 667 |
| Apr 04, 2024 | $0.592 | $0.620 | $0.550 | $0.571 | 208 470 |
| Apr 03, 2024 | $0.524 | $0.587 | $0.524 | $0.554 | 129 304 |
| Apr 02, 2024 | $0.571 | $0.580 | $0.490 | $0.540 | 397 189 |
| Apr 01, 2024 | $0.591 | $0.615 | $0.545 | $0.556 | 238 752 |
