Historical Stock Prices

QTM 
$0.8454
*  
0.0015
0.18%
Get QTM Alerts
*Delayed - data as of Mar. 24, 2017  -  Find a broker to begin trading QTM now
Exchange:NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-DEC-2016 TO 24-MAR-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/24/2017 0.84 0.85 0.83 0.8454 472,124
03/23/2017 0.85 0.85 0.8259 0.8469 719,743
03/22/2017 0.85 0.8591 0.81 0.8259 1,565,873
03/21/2017 0.883 0.883 0.8539 0.8645 450,382
03/20/2017 0.85 0.88 0.85 0.8765 551,530
03/17/2017 0.88 0.8986 0.8501 0.8507 3,003,489
03/16/2017 0.88 0.9 0.875 0.884 353,715
03/15/2017 0.89 0.892 0.88 0.888 371,280
03/14/2017 0.9 0.9011 0.88 0.8916 458,001
03/13/2017 0.91 0.9276 0.9 0.9 388,970
03/10/2017 0.905 0.9388 0.902 0.9033 724,474
03/09/2017 0.97 0.97 0.9122 0.9225 1,181,611
03/08/2017 0.9336 0.9735 0.925 0.95 1,578,761
03/07/2017 0.93 0.9499 0.9237 0.93 497,277
03/06/2017 0.95 0.96 0.9101 0.932 943,201
03/03/2017 0.945 1.08 0.9302 0.9561 4,680,695
03/02/2017 0.9 0.91 0.8727 0.9015 1,096,830
03/01/2017 0.9 0.915 0.8884 0.9063 779,454
02/28/2017 0.9 0.9 0.8638 0.87 4,379,685
02/27/2017 0.901 0.9133 0.8964 0.9133 489,403
02/24/2017 0.9365 0.9365 0.9 0.9041 637,901
02/23/2017 0.9325 0.943 0.9035 0.9125 1,161,530
02/22/2017 0.9223 0.94 0.9223 0.93 813,696
02/21/2017 0.9 0.93 0.88 0.92 1,009,376
02/17/2017 0.903 0.93 0.9 0.92 692,307
02/16/2017 0.918 0.9332 0.9026 0.9099 703,416
02/15/2017 0.94 0.946 0.92 0.92 274,000
02/14/2017 0.9338 0.95 0.9111 0.9467 891,955
02/13/2017 0.9212 0.9491 0.902 0.9491 674,045
02/10/2017 0.945 0.9491 0.9309 0.935 460,867
02/09/2017 0.943 0.9495 0.9306 0.9475 1,286,985
02/08/2017 0.91 0.936 0.9012 0.9343 1,239,768
02/07/2017 0.905 0.9101 0.903 0.903 687,353
02/06/2017 0.91 0.9112 0.9 0.903 613,823
02/03/2017 0.94 0.9535 0.9055 0.9122 1,486,488
02/02/2017 0.918 0.9482 0.9051 0.9482 745,836
02/01/2017 0.88 0.91 0.88 0.91 1,521,768
01/31/2017 0.88 0.89 0.88 0.89 556,976
01/30/2017 0.899 0.899 0.88 0.8896 837,104
01/27/2017 0.911 0.92 0.874 0.901 2,041,167
01/26/2017 0.881 0.913 0.87 0.911 3,385,367
01/25/2017 0.955 0.955 0.925 0.9405 1,281,367
01/24/2017 0.92 0.942 0.9199 0.9392 1,697,080
01/23/2017 0.9191 0.9195 0.9 0.9168 1,020,610
01/20/2017 0.8882 0.9104 0.8881 0.9085 1,563,134
01/19/2017 0.89 0.9 0.8702 0.8898 927,161
01/18/2017 0.89 0.9 0.872 0.8942 290,463
01/17/2017 0.93 0.93 0.8848 0.8901 578,882
01/13/2017 0.9002 0.925 0.9002 0.9121 931,040
01/12/2017 0.9 0.9275 0.8633 0.8856 2,539,489
01/11/2017 0.8775 0.8775 0.86 0.87 269,045
01/10/2017 0.88 0.88 0.8655 0.8699 232,997
01/09/2017 0.8589 0.88 0.83 0.8695 717,162
01/06/2017 0.87 0.8727 0.8368 0.8544 412,968
01/05/2017 0.86 0.89 0.86 0.8776 566,377
01/04/2017 0.87 0.9 0.87 0.9 909,896
01/03/2017 0.84 0.8725 0.835 0.87 1,358,466
12/30/2016 0.77 0.8396 0.76 0.8321 1,382,670
12/29/2016 0.76 0.7749 0.76 0.77 563,619
12/28/2016 0.7736 0.775 0.7519 0.765 515,811
12/27/2016 0.765 0.7735 0.7602 0.769 340,818
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?