NYSE:QTM
Quantum Corporation Fund Price (Quote)
$5.34
+0 (+0%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 QTM stock ended at $5.34. During the day the stock fluctuated 0% from a day low at $5.34 to a day high of $5.34. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Mar 11, 2016 | $4.48 | $4.72 | $4.40 | $4.64 | 118 388 |
| Mar 10, 2016 | $4.64 | $4.64 | $4.16 | $4.32 | 139 763 |
| Mar 09, 2016 | $4.56 | $4.56 | $4.16 | $4.40 | 102 863 |
| Mar 08, 2016 | $5.20 | $5.20 | $4.24 | $4.32 | 148 363 |
| Mar 07, 2016 | $4.56 | $4.96 | $4.48 | $4.64 | 177 913 |
| Mar 04, 2016 | $4.16 | $4.56 | $4.00 | $4.48 | 193 213 |
| Mar 03, 2016 | $4.00 | $4.24 | $4.00 | $4.24 | 92 600 |
| Mar 02, 2016 | $4.00 | $4.16 | $4.00 | $4.08 | 111 538 |
| Mar 01, 2016 | $4.08 | $4.16 | $4.00 | $4.00 | 85 125 |
| Feb 29, 2016 | $4.16 | $4.32 | $4.08 | $4.08 | 114 238 |
| Feb 26, 2016 | $4.40 | $4.40 | $4.00 | $4.00 | 75 263 |
| Feb 25, 2016 | $4.24 | $4.40 | $4.08 | $4.24 | 36 588 |
| Feb 24, 2016 | $4.00 | $4.16 | $4.00 | $4.16 | 55 550 |
| Feb 23, 2016 | $4.08 | $4.16 | $4.00 | $4.08 | 68 838 |
| Feb 22, 2016 | $4.16 | $4.24 | $4.00 | $4.00 | 58 713 |
| Feb 19, 2016 | $4.40 | $4.40 | $4.08 | $4.16 | 35 675 |
| Feb 18, 2016 | $4.08 | $4.32 | $4.08 | $4.24 | 77 800 |
| Feb 17, 2016 | $4.00 | $4.32 | $4.00 | $4.32 | 101 950 |
| Feb 16, 2016 | $3.92 | $4.08 | $3.92 | $4.00 | 38 713 |
| Feb 12, 2016 | $3.76 | $3.92 | $3.68 | $3.92 | 57 625 |
| Feb 11, 2016 | $3.76 | $3.84 | $3.60 | $3.76 | 210 400 |
| Feb 10, 2016 | $3.76 | $3.84 | $3.60 | $3.68 | 348 200 |
| Feb 09, 2016 | $3.60 | $3.84 | $3.52 | $3.68 | 122 125 |
| Feb 08, 2016 | $3.36 | $3.92 | $3.36 | $3.76 | 273 600 |
| Feb 05, 2016 | $3.84 | $4.00 | $3.60 | $3.76 | 181 400 |
