Quantum Corporation Historical Stock Prices

QTM 
$1.58
*  
0.07
4.24%
Get QTM Alerts
*Delayed - data as of Jan. 30, 2015 10:38 ET  -  Find a broker to begin trading QTM now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    QTM Real Time
 
 
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 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
10:38  1.65  1.67  1.58  1.58 294,340
01/29/2015 1.56 1.65 1.52 1.65 3,890,689
01/28/2015 1.64 1.64 1.55 1.59 1,208,518
01/27/2015 1.58 1.67 1.52 1.61 1,089,718
01/26/2015 1.6 1.62 1.57 1.61 560,191
01/23/2015 1.63 1.63 1.57 1.61 751,849
01/22/2015 1.55 1.63 1.4835 1.62 1,442,024
01/21/2015 1.54 1.57 1.5 1.54 509,113
01/20/2015 1.59 1.61 1.53 1.55 963,008
01/16/2015 1.61 1.6299 1.58 1.6 1,310,737
01/15/2015 1.6 1.7 1.58 1.62 1,484,387
01/14/2015 1.57 1.65 1.35 1.61 3,968,982
01/13/2015 1.69 1.8 1.68 1.75 2,231,492
01/12/2015 1.71 1.71 1.64 1.67 942,867
01/09/2015 1.68 1.68 1.65 1.68 1,190,241
01/08/2015 1.64 1.7 1.62 1.67 1,244,081
01/07/2015 1.66 1.69 1.57 1.62 1,572,371
01/06/2015 1.71 1.71 1.61 1.63 1,154,762
01/05/2015 1.7 1.73 1.6 1.72 1,562,973
01/02/2015 1.78 1.78 1.69 1.72 1,109,164
12/31/2014 1.8 1.8 1.75 1.76 607,815
12/30/2014 1.77 1.8 1.75 1.78 864,145
12/29/2014 1.81 1.81 1.78 1.78 749,722
12/26/2014 1.8 1.81 1.77 1.81 1,459,881
12/24/2014 1.79 1.81 1.79 1.8 524,267
12/23/2014 1.8 1.83 1.79 1.8 1,442,545
12/22/2014 1.75 1.8 1.728 1.8 1,852,976
12/19/2014 1.75 1.8 1.75 1.78 2,323,083
12/18/2014 1.75 1.77 1.71 1.76 2,240,089
12/17/2014 1.69 1.74 1.69 1.73 2,003,313
12/16/2014 1.68 1.73 1.63 1.68 2,554,734
12/15/2014 1.7 1.73 1.66 1.69 1,976,549
12/12/2014 1.69 1.74 1.63 1.69 1,885,213
12/11/2014 1.68 1.77 1.65 1.69 2,137,732
12/10/2014 1.72 1.72 1.62 1.68 1,679,884
12/09/2014 1.75 1.79 1.65 1.7 6,716,179
12/08/2014 1.8 1.83 1.74 1.76 3,731,078
12/05/2014 1.77 1.82 1.7 1.8 6,013,263
12/04/2014 1.7 1.74 1.665 1.68 1,947,067
12/03/2014 1.61 1.71 1.61 1.7 4,843,791
12/02/2014 1.56 1.6 1.53 1.59 1,169,403
12/01/2014 1.59 1.59 1.51 1.54 1,133,440
11/28/2014 1.62 1.65 1.58 1.58 644,687
11/26/2014 1.58 1.62 1.57 1.61 1,116,048
11/25/2014 1.55 1.59 1.54 1.57 1,600,674
11/24/2014 1.53 1.57 1.53 1.54 1,789,809
11/21/2014 1.52 1.55 1.505 1.52 2,409,628
11/20/2014 1.49 1.51 1.49 1.51 2,635,663
11/19/2014 1.5 1.52 1.49 1.49 1,126,743
11/18/2014 1.49 1.55 1.49 1.51 1,463,230
11/17/2014 1.53 1.55 1.49 1.5 1,675,054
11/14/2014 1.48 1.53 1.48 1.52 2,271,902
11/13/2014 1.51 1.53 1.47 1.48 1,714,699
11/12/2014 1.43 1.5 1.41 1.5 1,716,918
11/11/2014 1.46 1.47 1.44 1.45 1,439,941
11/10/2014 1.41 1.49 1.41 1.46 1,766,951
11/07/2014 1.41 1.42 1.39 1.41 764,751
11/06/2014 1.43 1.46 1.4 1.4 1,133,407
11/05/2014 1.4 1.45 1.4 1.45 1,518,176
11/04/2014 1.37 1.42 1.37 1.4 3,531,944
11/03/2014 1.28 1.39 1.28 1.38 4,137,304
10/31/2014 1.24 1.32 1.235 1.28 4,587,359
10/30/2014 1.23 1.28 1.17 1.22 3,544,837
10/29/2014 1.12 1.16 1.11 1.13 437,011
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?