Dark

QMCO
Quantum Corporation
stock NASDAQ

At Close

Jun 3, 2026 3:59:58 PM EDT

15.97USD+27.352%(+3.43)4,852,536

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 4, 2026 8:25:30 AM EDT

14.65USD-8.150%(-1.30)6,057

After-hours

Jun 3, 2026 4:59:30 PM EDT

15.61USD-2.254%(-0.36)112,844

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-03	12.1900	16.6300	12.190000	15.9500	+27.193%	4,852,536	0.000%
2026-06-02	10.4300	13.0100	10.220000	12.5400	+19.542%	3,310,249	+27.193%
2026-06-01	9.5500	10.7000	9.360000	10.4900	+8.033%	1,165,692	+52.050%
2026-05-29	9.3100	9.9200	9.050000	9.7100	+4.185%	525,333	+64.264%
2026-05-28	8.6500	9.5370	8.610000	9.3200	+5.669%	611,180	+71.137%
2026-05-27	8.6800	8.9600	8.334000	8.8200	+1.031%	401,476	+80.839%
2026-05-26	9.0800	9.1100	8.450000	8.7300	-3.536%	569,588	+82.703%
2026-05-22	9.4000	10.1800	9.000000	9.0500	-3.826%	1,865,173	+76.243%
2026-05-21	8.3300	9.6500	8.281800	9.4100	+15.319%	1,303,141	+69.501%
2026-05-20	7.7800	8.3600	7.780000	8.1600	+5.837%	319,103	+95.466%
2026-05-19	7.8000	7.9600	7.460000	7.7100	-3.383%	385,924	+106.874%
2026-05-18	8.2900	8.4427	7.650000	7.9800	-4.431%	472,102	+99.875%
2026-05-15	8.3900	8.5700	8.100000	8.3500	-5.114%	402,022	+91.018%
2026-05-14	8.7000	9.0000	8.200000	8.8000	-0.114%	469,464	+81.250%
2026-05-13	8.9400	9.0800	8.570000	8.8100	-1.454%	380,207	+81.044%
2026-05-12	9.5800	9.8300	8.490000	8.9400	-8.589%	678,287	+78.412%
2026-05-11	9.6200	10.2610	9.174400	9.7800	+1.663%	934,158	+63.088%
2026-05-08	9.2900	9.8600	8.850600	9.6200	+5.367%	504,844	+65.800%
2026-05-07	9.7000	9.7200	8.764400	9.1300	-8.973%	881,823	+74.699%
2026-05-06	9.0100	10.6400	9.000000	10.0300	+21.282%	2,269,637	+59.023%
2026-05-05	7.6000	8.3000	7.410000	8.2700	+9.392%	765,290	+92.866%
2026-05-04	7.4600	7.6700	7.160100	7.5600	+0.532%	342,244	+110.979%
2026-05-01	7.1500	7.5900	7.150000	7.5200	+5.322%	359,079	+112.101%
2026-04-30	6.8400	7.2500	6.750100	7.1400	+4.846%	276,242	+123.389%
2026-04-29	6.7400	6.8800	6.470000	6.8100	+1.339%	272,656	+134.214%
2026-04-28	6.8000	6.8700	6.580000	6.7200	-2.890%	212,188	+137.351%
2026-04-27	7.0800	7.1700	6.700000	6.9200	-3.487%	341,217	+130.491%
2026-04-24	7.2600	7.6600	7.150000	7.1700	+1.847%	599,539	+122.455%
2026-04-23	7.1600	7.1800	6.880000	7.0400	-1.950%	269,291	+126.563%
2026-04-22	7.1400	7.4500	7.102000	7.1800	+3.013%	219,919	+122.145%
2026-04-21	7.1300	7.3495	6.930000	6.9700	-3.194%	256,720	+128.838%
2026-04-20	7.0700	7.2500	7.020000	7.2000	-1.099%	232,252	+121.528%
2026-04-17	7.1800	7.5100	7.000000	7.2800	+2.970%	523,529	+119.093%
2026-04-16	7.3100	7.3100	6.660000	7.0700	-2.483%	581,100	+125.601%
2026-04-15	7.1400	7.4600	6.910000	7.2500	+4.920%	976,993	+120.000%
2026-04-14	6.4300	7.1200	6.350000	6.9100	+7.632%	1,193,757	+130.825%
2026-04-13	5.9300	6.4700	5.850000	6.4200	+6.291%	350,791	+148.442%
2026-04-10	5.9500	6.2500	5.880000	6.0400	+2.547%	194,564	+164.073%
2026-04-09	5.9500	6.0950	5.730000	5.8900	-3.125%	363,359	+170.798%
2026-04-08	6.4700	6.5150	5.920000	6.0800	-0.328%	392,261	+162.336%
2026-04-07	5.8900	6.2200	5.800100	6.1000	-0.813%	383,529	+161.475%
2026-04-06	5.6800	6.3700	5.640000	6.1500	+8.275%	534,164	+159.350%
2026-04-02	4.8100	5.7346	4.810000	5.6800	+12.922%	585,425	+180.810%
2026-04-01	4.8500	5.2400	4.810000	5.0300	+5.895%	335,757	+217.097%
2026-03-31	4.3400	4.8300	4.250000	4.7500	+10.209%	669,263	+235.789%
2026-03-30	4.7500	4.8100	4.190000	4.3100	-7.906%	632,148	+270.070%
2026-03-27	5.0900	5.0900	4.625000	4.6800	-10.345%	492,450	+240.812%
2026-03-26	5.4200	5.7600	5.170100	5.2200	-7.774%	346,053	+205.556%
2026-03-25	5.3500	5.9400	5.160000	5.6600	+10.763%	751,002	+181.802%
2026-03-24	5.1900	5.3999	5.060000	5.1100	-2.852%	143,654	+212.133%
2026-03-23	5.1200	5.3300	5.070000	5.2600	+5.835%	178,145	+203.232%
2026-03-20	5.1600	5.1600	4.870100	4.9700	-4.239%	195,756	+220.926%
2026-03-19	5.1800	5.2500	4.960000	5.1900	-2.075%	271,350	+207.322%
2026-03-18	5.4500	5.6300	5.290000	5.3000	-3.986%	244,818	+200.943%
2026-03-17	5.5200	5.6600	5.380000	5.5200	-0.361%	165,976	+188.949%
2026-03-16	5.4000	5.5600	5.303800	5.5400	+4.528%	158,090	+187.906%
2026-03-13	5.4600	5.5800	5.130300	5.3000	-2.574%	205,886	+200.943%
2026-03-12	5.6100	5.7250	5.325600	5.4400	-5.226%	294,590	+193.199%
2026-03-11	5.5200	5.7700	5.485000	5.7400	+3.986%	256,998	+177.875%
2026-03-10	5.3600	5.6100	5.350000	5.5200	+2.602%	269,586	+188.949%
2026-03-09	4.9900	5.4400	4.950000	5.3800	+4.873%	356,789	+196.468%
2026-03-06	4.8800	5.4099	4.880000	5.1300	+0.588%	480,486	+210.916%
2026-03-05	4.7300	5.2200	4.700000	5.1000	+6.029%	568,182	+212.745%
2026-03-04	4.7800	4.9400	4.555000	4.8100	+3.664%	785,651	+231.601%
2026-03-03	5.1700	5.1870	4.500000	4.6400	-12.453%	1,130,184	+243.750%
2026-03-02	5.1300	5.5100	5.130000	5.3000	-3.285%	398,884	+200.943%
2026-02-27	5.4500	5.5200	5.270000	5.4800	-3.351%	283,778	+191.058%
2026-02-26	5.5100	5.6900	5.430000	5.6700	+4.037%	361,633	+181.305%
2026-02-25	5.3900	5.5478	5.320000	5.4500	+1.113%	324,883	+192.661%
2026-02-24	5.1800	5.4700	5.100000	5.3900	+2.667%	333,634	+195.918%
2026-02-23	5.2600	5.3900	5.070000	5.2500	-2.052%	358,348	+203.810%
2026-02-20	5.4300	5.7001	5.250000	5.3600	-3.597%	391,549	+197.575%
2026-02-19	5.2000	5.6000	5.145000	5.5600	+1.645%	776,092	+186.871%
2026-02-18	6.4200	6.4500	5.430000	5.4700	-2.496%	1,576,572	+191.590%
2026-02-17	5.7900	5.7950	5.330000	5.6100	-2.941%	1,639,057	+184.314%
2026-02-13	5.8900	5.9500	5.690000	5.7800	-0.173%	188,852	+175.952%
2026-02-12	6.3700	6.3700	5.600000	5.7900	-8.386%	755,495	+175.475%
2026-02-11	6.2600	6.4180	5.960000	6.3200	+2.597%	415,574	+152.373%
2026-02-10	5.9400	6.2800	5.900000	6.1600	+3.704%	387,959	+158.929%
2026-02-09	5.8600	6.0900	5.610000	5.9400	+0.849%	493,408	+168.519%
2026-02-06	5.1900	5.9000	5.150000	5.8900	+18.750%	786,299	+170.798%
2026-02-05	5.7000	5.8000	4.890000	4.9600	-14.630%	786,659	+221.573%
2026-02-04	6.2500	6.2500	5.640000	5.8100	-6.891%	702,643	+174.527%
2026-02-03	6.3900	6.3900	6.030000	6.2400	-0.319%	377,401	+155.609%
2026-02-02	6.1200	6.4700	6.032000	6.2600	+0.968%	425,184	+154.792%
2026-01-30	6.4500	6.5100	6.110000	6.2000	-5.199%	591,878	+157.258%
2026-01-29	6.7900	6.7900	6.430000	6.5400	-3.682%	600,984	+143.884%
2026-01-28	6.9300	7.1000	6.700000	6.7900	-2.722%	487,027	+134.904%
2026-01-27	6.8500	7.0080	6.680000	6.9800	+1.898%	400,980	+128.510%
2026-01-26	7.0200	7.0200	6.700000	6.8500	-2.422%	490,374	+132.847%
2026-01-23	7.2700	7.2700	7.000000	7.0200	-3.172%	321,413	+127.208%
2026-01-22	7.3300	7.5000	7.130000	7.2500	+0.834%	512,733	+120.000%
2026-01-21	7.4500	7.6073	6.766600	7.1900	-2.310%	945,503	+121.836%
2026-01-20	7.5100	7.8070	7.230000	7.3600	-6.717%	761,193	+116.712%
2026-01-16	8.0000	8.1050	7.720000	7.8900	-0.253%	575,008	+102.155%
2026-01-15	8.0600	8.2350	7.550000	7.9100	+5.607%	1,386,497	+101.643%
2026-01-14	7.3400	7.5000	7.170000	7.4900	+2.603%	252,337	+112.951%
2026-01-13	7.5400	7.5800	7.210000	7.3000	-2.796%	334,031	+118.493%
2026-01-12	7.4700	7.7700	7.310000	7.5100	-0.398%	413,527	+112.383%
2026-01-09	7.8600	7.9000	7.450000	7.5400	-2.458%	361,111	+111.538%
2026-01-08	7.3900	7.9800	7.350000	7.7300	+3.758%	539,221	+106.339%
2026-01-07	7.8500	7.8700	7.380000	7.4500	-6.758%	526,538	+114.094%
2026-01-06	7.8700	8.0750	7.460000	7.9900	+4.172%	495,657	+99.625%
2026-01-05	7.1300	8.1000	7.120000	7.6700	+9.571%	964,058	+107.953%
2026-01-02	6.7200	7.0300	6.670000	7.0000	+8.527%	501,463	+127.857%
2025-12-31	6.7300	6.8100	6.220000	6.4500	-4.444%	1,187,245	+147.287%
2025-12-30	6.7200	6.9500	6.700000	6.7500	-0.442%	450,951	+136.296%
2025-12-29	6.8200	7.0300	6.720000	6.7800	-2.586%	528,981	+135.251%
2025-12-26	7.3400	7.3400	6.920000	6.9600	-5.563%	468,186	+129.167%
2025-12-24	7.2400	7.3900	7.010000	7.3700	+1.796%	177,271	+116.418%
2025-12-23	7.4100	7.5800	7.090000	7.2400	-2.557%	474,494	+120.304%
2025-12-22	7.3800	7.8827	7.300000	7.4300	+1.503%	654,159	+114.670%
2025-12-19	7.2900	7.4700	7.240000	7.3200	+0.966%	724,688	+117.896%
2025-12-18	7.5100	7.9354	7.070000	7.2500	-2.291%	538,807	+120.000%
2025-12-17	7.9500	8.1500	7.400000	7.4200	-6.784%	317,889	+114.960%
2025-12-16	7.7300	8.0795	7.690100	7.9600	+2.975%	354,413	+100.377%
2025-12-15	9.0500	9.1100	7.720000	7.7300	-14.396%	576,675	+106.339%
2025-12-12	9.7500	9.7995	8.890000	9.0300	-7.385%	555,856	+76.633%
2025-12-11	9.3900	10.0100	9.250000	9.7500	+2.740%	680,216	+63.590%
2025-12-10	9.0300	9.7500	8.760100	9.4900	+4.978%	763,428	+68.072%
2025-12-09	8.9800	9.0900	8.405000	9.0400	-0.659%	384,384	+76.438%
2025-12-08	8.8100	9.1300	8.686200	9.1000	+4.358%	362,173	+75.275%
2025-12-05	8.7300	8.9800	8.499000	8.7200	-0.229%	492,089	+82.913%
2025-12-04	8.1600	8.7600	8.060000	8.7400	+5.811%	637,860	+82.494%
2025-12-03	7.7100	8.2600	7.630000	8.2600	+6.995%	329,597	+93.099%
2025-12-02	7.5600	7.8200	7.520000	7.7200	+2.387%	236,387	+106.606%
2025-12-01	7.5200	7.7500	7.430000	7.5400	-3.949%	258,927	+111.538%
2025-11-28	7.5800	7.9100	7.490000	7.8500	+4.947%	303,037	+103.185%
2025-11-26	6.9000	7.6300	6.900000	7.4800	+7.626%	474,972	+113.235%
2025-11-25	6.9700	7.0050	6.560000	6.9500	-0.287%	567,266	+129.496%
2025-11-24	7.0000	7.1100	6.865000	6.9700	-0.143%	664,734	+128.838%
2025-11-21	7.0900	7.1600	6.545000	6.9800	-4.514%	977,169	+128.510%
2025-11-20	7.9200	8.3000	7.255000	7.3100	-4.319%	825,957	+118.194%
2025-11-19	7.6400	7.8335	7.420000	7.6400	-0.908%	503,300	+108.770%
2025-11-18	7.2900	7.8100	7.260000	7.7100	+4.330%	620,688	+106.874%
2025-11-17	7.3400	8.0300	7.270000	7.3900	-6.099%	895,069	+115.832%
2025-11-14	7.4500	8.4799	7.430000	7.8700	+11.949%	2,204,305	+102.668%
2025-11-13	7.3600	7.4950	6.900000	7.0300	-8.701%	800,857	+126.885%
2025-11-12	7.7900	7.9300	7.513200	7.7000	-2.284%	432,773	+107.143%
2025-11-11	8.0000	8.0799	7.750000	7.8800	-3.785%	317,129	+102.411%
2025-11-10	8.4500	8.4500	7.920000	8.1900	+0.122%	502,203	+94.750%
2025-11-07	7.6800	8.2000	7.360000	8.1800	+1.615%	838,483	+94.988%
2025-11-06	8.3900	8.3900	7.750000	8.0500	-1.829%	711,414	+98.137%
2025-11-05	8.5000	8.6800	8.180000	8.2000	-3.416%	677,720	+94.512%
2025-11-04	8.9200	9.1800	8.450000	8.4900	-9.585%	744,372	+87.868%
2025-11-03	9.4000	9.4900	8.980000	9.3900	-0.530%	676,147	+69.862%
2025-10-31	9.4900	9.5300	9.170000	9.4400	+0.426%	866,337	+68.962%
2025-10-30	9.3800	9.5650	9.270000	9.4000	-2.388%	605,606	+69.681%
2025-10-29	10.0600	10.1554	9.410000	9.6300	-4.179%	1,265,985	+65.628%
2025-10-28	10.0000	10.3300	9.830000	10.0500	-0.888%	1,074,740	+58.706%
2025-10-27	10.9800	11.0300	10.013300	10.1400	-3.059%	1,499,203	+57.298%
2025-10-24	10.5400	11.2800	10.420100	10.4600	+2.049%	1,247,687	+52.486%
2025-10-23	10.3900	10.5063	9.950000	10.2500	+9.979%	1,535,493	+55.610%
2025-10-22	9.6450	9.6800	8.900000	9.3200	-5.954%	1,284,327	+71.137%
2025-10-21	10.3000	10.3401	9.770000	9.9100	-4.251%	860,854	+60.949%
2025-10-20	10.6800	10.8800	10.325000	10.3500	+0.583%	866,302	+54.106%
2025-10-17	10.9900	11.1000	10.250000	10.2900	-7.961%	1,190,809	+55.005%
2025-10-16	12.5000	12.6200	11.050000	11.1800	-10.129%	1,457,257	+42.665%
2025-10-15	13.1200	13.4200	11.940000	12.4400	-1.970%	2,150,491	+28.215%
2025-10-14	11.6700	13.1300	11.180000	12.6900	+7.542%	2,884,258	+25.690%
2025-10-13	11.5600	12.2000	11.500000	11.8000	+7.664%	2,020,195	+35.169%
2025-10-10	12.6600	13.0000	10.920000	10.9600	-12.600%	2,761,477	+45.529%
2025-10-09	12.8500	13.3893	12.120000	12.5400	-3.091%	1,786,438	+27.193%
2025-10-08	13.2400	13.6400	12.372600	12.9400	-3.071%	3,058,397	+23.261%
2025-10-07	12.5000	15.3300	12.100000	13.3500	+12.091%	9,097,251	+19.476%
2025-10-06	11.5000	12.0600	10.900500	11.9100	+1.276%	2,423,427	+33.921%
2025-10-03	11.5900	12.7200	11.550000	11.7600	+7.692%	5,414,865	+35.629%
2025-10-02	10.9600	11.2400	10.370000	10.9200	+0.275%	2,191,762	+46.062%
2025-10-01	9.8100	10.9800	9.780000	10.8900	+9.778%	2,041,698	+46.465%
2025-09-30	9.6500	10.4199	9.500100	9.9200	+1.224%	1,389,258	+60.786%
2025-09-29	9.6400	9.8150	9.050000	9.8000	+3.376%	1,078,346	+62.755%
2025-09-26	9.6400	10.1927	9.260000	9.4800	-1.455%	1,926,759	+68.249%
2025-09-25	9.3100	9.9800	9.220000	9.6200	-5.315%	2,037,903	+65.800%
2025-09-24	11.0600	11.1600	10.060000	10.1600	-4.958%	2,563,735	+56.988%
2025-09-23	11.7400	12.4800	10.360000	10.6900	-6.719%	4,938,317	+49.205%
2025-09-22	12.6050	12.8300	10.880000	11.4600	-3.535%	9,818,466	+39.180%
2025-09-19	8.7000	12.6871	8.530000	11.8800	+40.592%	22,217,533	+34.259%
2025-09-18	8.7900	9.1600	8.400000	8.4500	+1.198%	2,152,922	+88.757%
2025-09-17	8.1900	8.7400	8.140000	8.3500	+0.967%	1,422,055	+91.018%
2025-09-16	8.0700	8.5300	7.850000	8.2700	+4.949%	1,137,879	+92.866%
2025-09-15	7.7800	8.0600	7.515000	7.8800	+7.065%	1,156,918	+102.411%
2025-09-12	7.2100	7.8700	7.160000	7.3600	+3.443%	1,557,700	+116.712%
2025-09-11	7.3900	7.5700	7.070100	7.1150	-16.978%	2,176,168	+124.174%
2025-09-10	8.2500	8.6200	7.849100	8.5700	+7.259%	2,113,019	+86.114%
2025-09-09	7.6000	8.0400	7.565000	7.9900	+5.270%	531,189	+99.625%
2025-09-08	7.4500	7.6400	7.350000	7.5900	+2.291%	342,765	+110.145%
2025-09-05	7.2700	7.4300	7.060000	7.4200	+3.343%	277,338	+114.960%
2025-09-04	7.1800	7.2200	7.030000	7.1800	-0.416%	203,272	+122.145%
2025-09-03	7.3000	7.3950	7.140000	7.2100	-1.233%	212,597	+121.221%
2025-09-02	7.1900	7.3419	7.010600	7.3000	-1.750%	243,388	+118.493%
2025-08-29	7.5600	7.5800	7.370000	7.4300	-2.621%	305,732	+114.670%
2025-08-28	7.4600	7.7916	7.380000	7.6300	+4.093%	384,895	+109.043%
2025-08-27	7.2100	7.7300	7.153700	7.3300	-7.683%	652,819	+117.599%
2025-08-26	7.9500	8.1400	7.801000	7.9400	+2.057%	678,546	+100.882%
2025-08-25	7.6000	7.8300	7.400000	7.7800	+0.387%	350,851	+105.013%
2025-08-22	7.0200	7.7650	6.980000	7.7500	+10.242%	564,489	+105.806%
2025-08-21	6.7000	7.0300	6.681900	7.0300	+3.840%	329,710	+126.885%
2025-08-20	6.8000	6.8899	6.512400	6.7700	-0.878%	419,081	+135.598%
2025-08-19	7.3400	7.3420	6.755000	6.8300	-8.199%	802,325	+133.529%
2025-08-18	7.4600	7.5200	7.274100	7.4400	-1.457%	236,427	+114.382%
2025-08-15	7.8300	7.8303	7.466000	7.5500	-4.066%	466,686	+111.258%
2025-08-14	7.8100	7.9000	7.575000	7.8700	-1.625%	329,643	+102.668%
2025-08-13	7.3500	8.0000	7.270000	8.0000	+7.672%	675,639	+99.375%
2025-08-12	7.6800	7.7000	6.900000	7.4300	-3.003%	897,426	+114.670%
2025-08-11	7.9100	7.9929	7.610000	7.6600	-1.795%	459,379	+108.225%
2025-08-08	7.9200	8.0750	7.770000	7.8000	-1.515%	465,871	+104.487%
2025-08-07	8.0400	8.0827	7.811000	7.9200	+0.126%	261,606	+101.389%
2025-08-06	8.0400	8.1410	7.840000	7.9100	-4.813%	379,228	+101.643%
2025-08-05	8.2100	8.3899	7.980000	8.3100	+2.847%	661,338	+91.937%
2025-08-04	7.7200	8.0800	7.620000	8.0800	+7.304%	520,093	+97.401%
2025-08-01	7.7400	7.8050	7.450000	7.5300	-5.993%	605,033	+111.819%
2025-07-31	7.9500	8.2400	7.870000	8.0100	+1.779%	445,593	+99.126%
2025-07-30	7.9500	8.1399	7.831500	7.8700	-0.127%	376,826	+102.668%
2025-07-29	8.3000	8.3800	7.855900	7.8800	-4.831%	674,268	+102.411%
2025-07-28	8.9000	9.0500	8.121000	8.2800	-6.757%	1,011,526	+92.633%
2025-07-25	8.8600	9.0400	8.700000	8.8800	0.000%	423,171	+79.617%
2025-07-24	9.1200	9.1200	8.860000	8.8800	-2.951%	476,836	+79.617%
2025-07-23	9.1500	9.3400	9.000000	9.1500	-0.109%	597,664	+74.317%
2025-07-22	9.2100	9.2100	8.680000	9.1600	+1.552%	664,683	+74.127%
2025-07-21	9.2600	9.3000	9.005000	9.0200	-1.421%	702,309	+76.829%
2025-07-18	9.4600	9.6000	8.910000	9.1500	-2.452%	1,044,456	+74.317%
2025-07-17	9.5800	9.6500	9.200000	9.3800	-2.798%	1,314,547	+70.043%
2025-07-16	8.7200	9.8199	8.692300	9.6500	+12.079%	1,943,327	+65.285%
2025-07-15	8.9000	8.9200	8.600000	8.6100	-1.148%	552,051	+85.250%
2025-07-14	8.6500	8.8000	8.540000	8.7100	+0.694%	496,140	+83.123%
2025-07-11	8.9000	9.0386	8.550100	8.6500	-3.996%	688,543	+84.393%
2025-07-10	9.0500	9.2900	8.930000	9.0100	+1.578%	883,380	+77.026%
2025-07-09	9.0700	9.2706	8.840000	8.8700	-2.205%	614,940	+79.820%
2025-07-08	8.9700	9.4885	8.970000	9.0700	+1.796%	695,328	+75.854%
2025-07-07	8.9100	8.9892	8.600000	8.9100	-1.656%	657,841	+79.012%
2025-07-03	9.0000	9.2100	8.910000	9.0600	-1.307%	621,984	+76.049%
2025-07-02	9.0500	9.2000	8.810000	9.1800	+2.341%	860,235	+73.747%
2025-07-01	8.6700	9.1700	8.600000	8.9700	-10.030%	1,736,844	+77.815%
2025-06-30	9.1950	10.0400	9.070000	9.9700	+10.288%	2,634,686	+59.980%
2025-06-27	9.3800	9.5746	8.851000	9.0400	-0.550%	1,171,454	+76.438%
2025-06-26	8.5500	9.1350	8.490000	9.0900	+5.208%	887,659	+75.468%
2025-06-25	9.1300	9.1500	8.600000	8.6400	-2.041%	977,149	+84.606%
2025-06-24	8.7600	9.0100	8.690000	8.8200	+7.692%	1,167,883	+80.839%
2025-06-23	8.0550	8.2500	7.250000	8.1900	-2.847%	1,739,668	+94.750%
2025-06-20	9.9700	10.0600	8.210000	8.4300	-12.279%	2,842,099	+89.205%
2025-06-18	9.7800	10.0500	9.600000	9.6100	-2.831%	1,038,577	+65.973%
2025-06-17	10.6200	10.6863	9.885800	9.8900	-6.698%	1,133,465	+61.274%
2025-06-16	10.2400	10.6400	9.960000	10.6000	+6.640%	1,311,175	+50.472%
2025-06-13	10.0000	10.1300	9.810000	9.9400	-4.423%	1,224,026	+60.463%
2025-06-12	10.9201	10.9500	10.350000	10.4000	-5.196%	1,637,990	+53.365%
2025-06-11	11.0300	11.8400	10.762000	10.9700	+3.393%	4,709,827	+45.397%
2025-06-10	11.0700	11.3200	10.580000	10.6100	-4.843%	1,772,506	+50.330%
2025-06-09	11.2200	11.2800	10.600000	11.1500	+4.892%	1,732,146	+43.049%
2025-06-06	10.6000	10.8699	10.100000	10.6300	+2.705%	1,533,180	+50.047%
2025-06-05	11.8800	11.8800	9.926900	10.3500	-13.317%	3,044,760	+54.106%
2025-06-04	11.8300	12.0500	11.690000	11.9400	+0.505%	973,258	+33.585%
2025-06-03	12.5300	12.5300	11.680000	11.8800	+1.193%	1,268,907	+34.259%
2025-06-02	11.7700	11.9248	11.174100	11.7400	-1.095%	1,243,101	+35.860%
2025-05-30	12.5100	12.5600	11.680000	11.8700	-5.040%	2,032,998	+34.372%
2025-05-29	14.0650	14.1100	12.460000	12.5000	-10.587%	3,593,634	+27.600%
2025-05-28	12.3900	14.2900	11.960000	13.9800	+14.029%	6,145,626	+14.092%
2025-05-27	12.4650	12.6900	11.840000	12.2600	+3.286%	2,398,551	+30.098%
2025-05-23	12.2000	12.8699	11.690000	11.8700	-7.842%	4,108,576	+34.372%
2025-05-22	11.5100	14.4000	11.059700	12.8800	+11.903%	8,052,741	+23.835%
2025-05-21	12.6100	12.8200	11.400000	11.5100	-10.498%	3,072,549	+38.575%
2025-05-20	14.1800	14.2275	12.020000	12.8600	-5.788%	6,414,836	+24.028%
2025-05-19	10.7100	14.3500	10.420000	13.6500	+24.771%	9,512,468	+16.850%
2025-05-16	10.6400	11.4700	10.500000	10.9400	+3.992%	1,856,216	+45.795%
2025-05-15	10.8000	10.8000	10.100000	10.5200	-4.450%	1,055,713	+51.616%
2025-05-14	11.0200	11.8600	10.850000	11.0100	+2.993%	1,571,768	+44.868%
2025-05-13	11.0000	11.2580	10.600000	10.6900	-3.953%	774,335	+49.205%
2025-05-12	11.3000	11.3999	10.900000	11.1300	+3.056%	1,260,630	+43.306%
2025-05-09	11.5000	11.7300	10.500000	10.8000	-5.677%	1,215,347	+47.685%
2025-05-08	11.5100	11.6400	10.940000	11.4500	+5.336%	1,433,303	+39.301%
2025-05-07	11.2200	11.2200	10.450100	10.8700	-3.975%	494,370	+46.734%
2025-05-06	10.5200	11.5000	10.500000	11.3200	+2.443%	341,965	+40.901%
2025-05-05	11.1200	11.1200	10.700000	11.0500	-1.251%	395,494	+44.344%
2025-05-02	11.2500	11.6500	11.080000	11.1900	+1.913%	631,613	+42.538%
2025-05-01	11.2600	11.2700	10.820000	10.9800	+1.667%	348,681	+45.264%
2025-04-30	10.8000	10.9100	10.360000	10.8000	-3.657%	328,539	+47.685%
2025-04-29	11.5800	11.6500	11.036600	11.2100	-2.606%	356,671	+42.284%
2025-04-28	12.5700	12.8000	11.330000	11.5100	-2.787%	663,666	+38.575%
2025-04-25	11.4100	12.1600	11.152000	11.8400	+4.042%	677,027	+34.713%
2025-04-24	10.5700	12.0500	10.570000	11.3800	+9.423%	947,074	+40.158%
2025-04-23	10.6500	11.3800	10.183700	10.4000	+4.839%	746,128	+53.365%
2025-04-22	9.9300	10.1300	9.590000	9.9200	+0.813%	402,267	+60.786%
2025-04-21	10.0000	10.1200	9.600000	9.8400	-4.651%	310,609	+62.093%
2025-04-17	10.5500	10.7800	9.960000	10.3200	-0.769%	298,672	+54.554%
2025-04-16	10.6600	11.1337	10.280000	10.4000	-7.143%	465,987	+53.365%
2025-04-15	12.5500	12.8799	11.200000	11.2000	-8.121%	552,247	+42.411%
2025-04-14	11.9500	12.2950	11.560000	12.1900	+8.645%	530,578	+30.845%
2025-04-11	11.2000	11.4800	10.575000	11.2200	+1.264%	357,505	+42.157%
2025-04-10	11.4200	11.8585	10.601300	11.0800	-8.278%	820,382	+43.953%
2025-04-09	10.4800	12.3890	10.355400	12.0800	+15.267%	754,287	+32.036%
2025-04-08	12.4800	12.4800	10.330000	10.4800	-6.844%	581,410	+52.195%
2025-04-07	10.0000	12.5000	9.740000	11.2500	-0.881%	747,211	+41.778%
2025-04-04	11.9800	12.0000	10.815000	11.3500	-8.762%	648,278	+40.529%
2025-04-03	12.1100	12.6000	11.740000	12.4400	-5.111%	527,501	+28.215%
2025-04-02	13.2100	13.8300	12.750000	13.1100	-6.823%	1,012,668	+21.663%
2025-04-01	14.7300	15.3000	13.644800	14.0700	-2.156%	588,475	+13.362%
2025-03-31	13.0700	14.5800	12.850000	14.3800	+1.625%	655,789	+10.918%
2025-03-28	15.1300	15.3650	14.070000	14.1500	-8.057%	571,455	+12.721%
2025-03-27	14.5000	16.9939	14.269600	15.3900	+2.532%	1,164,722	+3.639%
2025-03-26	16.4000	17.0700	14.690000	15.0100	-7.460%	1,203,572	+6.262%
2025-03-25	17.4300	17.6434	15.920000	16.2200	-5.807%	913,463	-1.665%
2025-03-24	18.0100	18.4499	17.000000	17.2200	+2.990%	1,605,248	-7.375%
2025-03-21	15.7500	18.5998	15.750000	16.7200	+1.641%	2,631,918	-4.605%
2025-03-20	19.2500	19.5000	15.552500	16.4500	-16.200%	2,146,614	-3.040%
2025-03-19	21.7300	22.8400	18.800000	19.6300	-0.834%	3,216,983	-18.747%
2025-03-18	19.4800	24.4000	17.560000	19.7950	-7.887%	6,858,977	-19.424%
2025-03-17	15.8500	21.5900	15.680000	21.4900	+40.091%	6,760,476	-25.779%
2025-03-14	16.5000	18.6600	14.980000	15.3400	+3.509%	6,363,626	+3.977%
2025-03-13	11.5100	15.4300	11.480000	14.8200	+31.616%	4,136,576	+7.625%
2025-03-12	10.5600	11.6193	10.400100	11.2600	+10.068%	430,971	+41.652%
2025-03-11	10.5000	10.8500	10.110000	10.2300	-5.190%	241,544	+55.914%
2025-03-10	11.5000	11.6000	10.333700	10.7900	-8.248%	294,035	+47.822%
2025-03-07	11.4000	11.7899	10.834500	11.7600	+3.158%	240,495	+35.629%
2025-03-06	12.1700	12.4900	11.250200	11.4000	-8.213%	372,364	+39.912%
2025-03-05	11.9800	12.6000	11.445000	12.4200	+7.906%	484,405	+28.422%
2025-03-04	10.5200	11.8300	10.500000	11.5100	+4.257%	506,987	+38.575%
2025-03-03	11.8800	12.6340	11.000000	11.0400	-6.361%	464,299	+44.475%
2025-02-28	11.3800	12.0951	11.210000	11.7900	-1.339%	415,570	+35.284%
2025-02-27	13.6900	13.8000	11.870000	11.9500	-12.197%	574,257	+33.473%
2025-02-26	13.6100	14.3300	13.381100	13.6100	+0.295%	483,525	+17.193%
2025-02-25	13.0000	14.0200	12.360000	13.5700	+3.194%	780,290	+17.539%
2025-02-24	14.9100	14.9100	13.090000	13.1500	-13.259%	852,158	+21.293%
2025-02-21	16.5000	16.6650	14.650000	15.1600	-7.561%	939,812	+5.211%
2025-02-20	16.2600	17.4000	15.612700	16.4000	+3.601%	2,067,968	-2.744%
2025-02-19	15.3500	16.1781	14.570000	15.8300	+3.396%	1,955,985	+0.758%
2025-02-18	16.8300	16.9960	14.830000	15.3100	-10.833%	1,248,572	+4.180%
2025-02-14	19.0500	19.2800	16.310100	17.1700	-13.675%	1,785,399	-7.105%
2025-02-13	21.2100	21.3150	18.900000	19.8900	-14.378%	1,948,617	-19.809%
2025-02-12	17.3500	25.4600	16.760000	23.2300	+30.432%	4,253,653	-31.339%
2025-02-11	18.7400	18.8800	17.450000	17.8100	-6.263%	430,542	-10.444%
2025-02-10	18.5000	19.7500	17.100000	19.0000	+0.529%	908,056	-16.053%
2025-02-07	20.3100	21.2500	18.500100	18.9000	-5.025%	845,393	-15.608%
2025-02-06	21.4600	21.5000	19.550000	19.9000	-5.999%	578,098	-19.849%
2025-02-05	21.5000	21.7500	20.500000	21.1700	-0.376%	616,443	-24.658%
2025-02-04	21.5000	22.4800	20.770000	21.2500	-0.608%	646,022	-24.941%
2025-02-03	21.0500	21.8800	20.060000	21.3800	-4.554%	704,862	-25.398%
2025-01-31	22.5000	25.7400	22.150000	22.4000	-0.223%	1,898,926	-28.795%
2025-01-30	22.8000	23.8200	21.760000	22.4500	0.000%	878,590	-28.953%
2025-01-29	25.3000	25.5900	22.020000	22.4500	-10.200%	1,061,851	-28.953%
2025-01-28	29.0000	29.3500	24.000000	25.0000	-16.079%	1,493,203	-36.200%
2025-01-27	29.4000	30.8500	27.310100	29.7900	-8.535%	925,884	-46.459%
2025-01-24	34.2100	35.5400	31.680000	32.5700	-2.602%	985,092	-51.029%
2025-01-23	33.6000	35.6800	33.180000	33.4400	-6.488%	624,525	-52.303%
2025-01-22	39.6100	41.0000	34.560000	35.7600	-3.871%	1,372,603	-55.397%
2025-01-21	33.1000	37.7800	31.680000	37.2000	+14.110%	1,775,344	-57.124%
2025-01-17	35.5700	37.1000	32.250000	32.6000	-15.478%	1,586,428	-51.074%
2025-01-16	31.9950	38.9000	29.580100	38.5700	+15.134%	3,309,384	-58.647%
2025-01-15	27.0000	35.3900	26.890000	33.5000	+49.487%	5,605,904	-52.388%
2025-01-14	22.7300	24.6800	20.240000	22.4100	+7.225%	1,768,903	-28.826%
2025-01-13	25.0000	25.0100	19.310000	20.9000	-23.917%	1,720,791	-23.684%
2025-01-10	31.4400	33.3679	27.130000	27.4700	-12.599%	1,585,632	-41.937%
2025-01-08	33.0700	35.0000	29.770000	31.4300	-30.326%	2,413,587	-49.252%
2025-01-07	51.3500	51.8544	44.700000	45.1100	-13.049%	1,468,532	-64.642%
2025-01-06	53.9900	60.8800	51.000000	51.8800	-4.685%	1,886,834	-69.256%
2025-01-03	55.1200	57.0700	50.200000	54.4300	+0.018%	1,714,713	-70.696%
2025-01-02	54.4450	58.2500	50.140000	54.4200	+0.927%	1,979,951	-70.691%
2024-12-31	63.7300	64.6799	51.820000	53.9200	-13.256%	1,811,154	-70.419%
2024-12-30	62.9500	68.0000	56.000000	62.1600	-12.042%	2,724,766	-74.340%
2024-12-27	69.3900	90.6400	65.500000	70.6700	+4.898%	6,001,525	-77.430%
2024-12-26	43.5900	71.9300	43.410000	67.3700	+49.978%	5,033,686	-76.325%
2024-12-24	45.6300	48.5100	41.010100	44.9200	-4.507%	1,463,205	-64.492%
2024-12-23	51.0700	52.5200	43.700000	47.0400	+2.261%	3,321,698	-66.093%
2024-12-20	33.0000	49.1200	33.000000	46.0000	+27.671%	7,507,216	-65.326%
2024-12-19	48.1100	48.9900	31.500000	36.0300	-39.970%	7,060,970	-55.731%
2024-12-18	22.4800	64.2000	22.150000	60.0200	+153.035%	22,657,216	-73.426%
2024-12-17	29.1700	31.0000	22.100000	23.7200	+1.934%	4,957,877	-32.757%
2024-12-16	18.6000	25.2000	17.720000	23.2700	+29.494%	3,208,486	-31.457%
2024-12-13	17.7600	18.3400	16.670000	17.9700	+4.659%	1,144,840	-11.241%
2024-12-12	19.3500	20.4200	16.622600	17.1700	-12.443%	1,510,872	-7.105%
2024-12-11	23.0000	26.6100	17.260000	19.6100	-2.969%	4,482,473	-18.664%
2024-12-10	15.9000	21.4399	15.110000	20.2100	+27.187%	3,735,549	-21.079%

.dark-mode .ZVM4d5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZVM4d5{ color: #333333; background-color: white; border: 2px solid #333333; }QMCOQuantum Corporationstock NASDAQ

QMCO
Quantum Corporation
stock NASDAQ