Dark

QMCO
Quantum Corporation
stock NASDAQ

At Close

Oct 1, 2026 3:59:56 PM EDT

31.85USD+0.410%(+0.13)1,913,375

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:28:30 AM EDT

33.44USD+5.422%(+1.72)27,762

After-hours

Oct 1, 2026 4:48:30 PM EDT

31.95USD+0.314%(+0.10)452

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	33.2100	34.2100	31.5100	31.8500	+0.410%	1,913,375	0.000%
2026-09-30	32.8300	33.1800	31.4000	31.7200	-3.469%	1,300,180	+0.410%
2026-09-29	32.3200	34.6800	31.1700	32.8600	+4.650%	1,967,780	-3.074%
2026-09-28	31.6500	32.9000	31.0700	31.4000	-0.884%	1,616,580	+1.433%
2026-09-25	30.0100	33.0100	29.0200	31.6800	+7.426%	4,241,081	+0.537%
2026-09-24	25.3900	32.0800	25.1000	29.4900	+13.554%	5,219,085	+8.003%
2026-09-23	25.4400	29.1500	24.5000	25.9700	+1.248%	3,691,575	+22.642%
2026-09-22	26.0500	26.4900	24.6500	25.6500	-1.724%	1,105,435	+24.172%
2026-09-21	26.0150	26.5000	25.0600	26.1000	+4.026%	1,097,529	+22.031%
2026-09-18	24.8300	25.3099	24.3000	25.0900	+0.601%	1,874,028	+26.943%
2026-09-17	24.6800	26.3900	24.5900	24.9400	+4.658%	1,451,289	+27.706%
2026-09-16	23.5600	24.3700	22.9000	23.8300	+2.451%	759,232	+33.655%
2026-09-15	22.9000	24.0700	22.6100	23.2600	+1.906%	875,106	+36.930%
2026-09-14	22.5950	24.1348	21.8000	22.8250	-3.202%	961,388	+39.540%
2026-09-11	23.0300	23.7150	22.3000	23.5800	+2.388%	786,222	+35.072%
2026-09-10	23.5400	24.5350	22.8950	23.0300	-4.992%	987,463	+38.298%
2026-09-09	24.4000	25.4900	24.0800	24.2400	-0.899%	861,644	+31.394%
2026-09-08	24.7300	25.7500	24.3300	24.4600	-1.092%	1,445,347	+30.213%
2026-09-04	24.4700	25.4800	23.9330	24.7300	+1.770%	1,048,917	+28.791%
2026-09-03	22.8100	24.3700	21.7200	24.3000	+6.673%	795,489	+31.070%
2026-09-02	24.0500	24.4200	22.2700	22.7800	-5.751%	917,341	+39.816%
2026-09-01	23.8500	24.6764	23.0600	24.1700	-0.658%	861,847	+31.775%
2026-08-31	21.9700	24.4100	21.4075	24.3300	+9.299%	1,205,296	+30.908%
2026-08-28	23.4200	23.7200	21.9100	22.2600	-5.518%	729,095	+43.082%
2026-08-27	23.5000	23.8500	22.8400	23.5600	+1.508%	878,879	+35.187%
2026-08-26	22.3100	23.2600	21.7200	23.2100	+3.662%	858,658	+37.225%
2026-08-25	21.9000	22.4100	21.0120	22.3900	+3.850%	965,559	+42.251%
2026-08-24	21.3100	21.9100	20.4760	21.5600	-3.101%	925,636	+47.727%
2026-08-21	20.8000	22.4000	19.7300	22.2500	+8.590%	1,466,736	+43.146%
2026-08-20	21.5200	21.7900	19.7300	20.4900	-5.966%	1,461,517	+55.442%
2026-08-19	23.2700	23.2700	21.2900	21.7900	-7.355%	1,862,783	+46.168%
2026-08-18	23.8400	26.2800	23.4558	23.5200	-5.618%	1,596,760	+35.417%
2026-08-17	24.8300	25.9500	23.7500	24.9200	-4.558%	2,094,629	+27.809%
2026-08-14	24.6800	27.7999	24.1000	26.1100	+5.794%	4,277,968	+21.984%
2026-08-13	21.7500	24.9300	21.5169	24.6800	+12.514%	4,386,775	+29.052%
2026-08-12	20.1000	22.2200	20.0100	21.9350	+13.067%	5,059,958	+45.202%
2026-08-11	14.5200	19.5999	13.9900	19.4000	+64.686%	16,536,774	+64.175%
2026-08-10	12.2000	12.4500	11.4400	11.7800	-2.159%	1,443,463	+170.374%
2026-08-07	11.8800	12.1800	11.6501	12.0400	+3.082%	656,886	+164.535%
2026-08-06	11.3900	12.1900	11.0600	11.6800	+0.864%	548,506	+172.688%
2026-08-05	11.3300	11.9800	11.1250	11.5800	+1.135%	486,423	+175.043%
2026-08-04	10.8800	11.6300	10.7600	11.4500	+8.428%	1,192,462	+178.166%
2026-08-03	10.6000	11.0200	10.1900	10.5600	-0.752%	728,085	+201.610%
2026-07-31	11.4100	12.2300	10.5700	10.6400	-5.338%	1,407,222	+199.342%
2026-07-30	11.4100	11.4250	10.3400	11.2400	+7.560%	1,472,710	+183.363%
2026-07-29	11.3000	12.8090	10.4000	10.4500	-7.358%	1,583,461	+204.785%
2026-07-28	10.9100	11.4250	9.8600	11.2800	+2.826%	1,141,525	+182.358%
2026-07-27	11.3600	11.5200	10.5900	10.9700	-1.171%	1,063,919	+190.337%
2026-07-24	11.4300	11.5350	10.9400	11.1000	-3.896%	347,625	+186.937%
2026-07-23	11.3700	12.3499	11.3400	11.5500	-0.943%	611,040	+175.758%
2026-07-22	11.2900	12.2350	11.2700	11.6600	+1.745%	654,175	+173.156%
2026-07-21	11.3500	11.6700	11.3201	11.4600	+4.277%	688,856	+177.923%
2026-07-20	10.6700	11.4800	10.5400	10.9900	+3.387%	689,375	+189.809%
2026-07-17	9.1600	10.8000	9.0600	10.6300	+10.729%	1,023,507	+199.624%
2026-07-16	10.0700	10.3900	9.4800	9.6000	-6.796%	943,766	+231.771%
2026-07-15	10.2700	11.5999	10.1100	10.3000	+2.386%	1,483,660	+209.223%
2026-07-14	9.6600	10.3100	9.6600	10.0600	+4.033%	501,717	+216.600%
2026-07-13	9.8800	10.1600	9.5601	9.6700	-3.493%	437,120	+229.369%
2026-07-10	10.3500	10.4450	9.6300	10.0200	-3.654%	720,891	+217.864%
2026-07-09	10.7800	10.9650	10.3100	10.4000	-1.887%	772,586	+206.250%
2026-07-08	9.8900	10.6900	9.8300	10.6000	+4.640%	1,419,975	+200.472%
2026-07-07	10.4600	10.5900	9.7900	10.1300	-3.799%	605,623	+214.413%
2026-07-06	10.2200	10.6050	9.9105	10.5300	+3.642%	624,552	+202.469%
2026-07-02	11.0700	11.2100	9.8201	10.1600	-7.045%	685,618	+213.484%
2026-07-01	10.8000	11.3500	10.5501	10.9300	-0.636%	781,343	+191.400%
2026-06-30	11.8300	11.8300	10.6900	11.0000	-7.173%	1,031,569	+189.545%
2026-06-29	11.7100	12.7300	11.3250	11.8500	+1.717%	1,128,297	+168.776%
2026-06-26	11.2400	11.7000	9.8001	11.6500	-9.899%	2,305,664	+173.391%
2026-06-25	14.0000	14.4050	12.5347	12.9300	-3.651%	1,332,841	+146.326%
2026-06-24	13.7700	14.0800	12.9550	13.4200	-2.824%	629,566	+137.332%
2026-06-23	13.3700	14.1500	13.2020	13.8100	-1.638%	733,131	+130.630%
2026-06-22	15.7500	16.5000	13.9900	14.0400	-10.000%	1,192,145	+126.852%
2026-06-18	15.4900	16.3800	15.0900	15.6000	+4.348%	1,312,214	+104.167%
2026-06-17	14.7600	15.7810	13.7601	14.9500	+3.747%	1,095,096	+113.043%
2026-06-16	13.7400	16.1499	13.5600	14.4100	+3.150%	1,647,687	+121.027%
2026-06-15	15.2800	16.0000	13.7000	13.9700	+1.674%	2,448,200	+127.989%
2026-06-12	13.1000	14.8400	12.7000	13.7400	+5.207%	1,281,848	+131.805%
2026-06-11	12.6100	13.0900	11.7500	13.0600	+3.733%	1,062,052	+143.874%
2026-06-10	12.8200	14.1200	12.5500	12.5900	-3.525%	883,964	+152.979%
2026-06-09	12.6700	14.9799	11.9900	13.0500	+4.067%	2,079,423	+144.061%
2026-06-08	13.1200	13.2576	11.9000	12.5400	-1.260%	1,466,960	+153.987%
2026-06-05	15.2300	15.7400	12.1450	12.7000	-19.518%	2,645,649	+150.787%
2026-06-04	14.6500	18.4800	14.6100	15.7800	-1.066%	3,860,205	+101.838%
2026-06-03	12.1900	16.6300	12.1900	15.9500	+27.193%	4,852,536	+99.687%
2026-06-02	10.4300	13.0100	10.2200	12.5400	+19.542%	3,310,249	+153.987%
2026-06-01	9.5500	10.7000	9.3600	10.4900	+8.033%	1,165,692	+203.622%
2026-05-29	9.3100	9.9200	9.0500	9.7100	+4.185%	525,333	+228.012%
2026-05-28	8.6500	9.5370	8.6100	9.3200	+5.669%	611,180	+241.738%
2026-05-27	8.6800	8.9600	8.3340	8.8200	+1.031%	401,476	+261.111%
2026-05-26	9.0800	9.1100	8.4500	8.7300	-3.536%	569,588	+264.834%
2026-05-22	9.4000	10.1800	9.0000	9.0500	-3.826%	1,865,173	+251.934%
2026-05-21	8.3300	9.6500	8.2818	9.4100	+15.319%	1,303,141	+238.470%
2026-05-20	7.7800	8.3600	7.7800	8.1600	+5.837%	319,103	+290.319%
2026-05-19	7.8000	7.9600	7.4600	7.7100	-3.383%	385,924	+313.100%
2026-05-18	8.2900	8.4427	7.6500	7.9800	-4.431%	472,102	+299.123%
2026-05-15	8.3900	8.5700	8.1000	8.3500	-5.114%	402,022	+281.437%
2026-05-14	8.7000	9.0000	8.2000	8.8000	-0.114%	469,464	+261.932%
2026-05-13	8.9400	9.0800	8.5700	8.8100	-1.454%	380,207	+261.521%
2026-05-12	9.5800	9.8300	8.4900	8.9400	-8.589%	678,287	+256.264%
2026-05-11	9.6200	10.2610	9.1744	9.7800	+1.663%	934,158	+225.665%
2026-05-08	9.2900	9.8600	8.8506	9.6200	+5.367%	504,844	+231.081%
2026-05-07	9.7000	9.7200	8.7644	9.1300	-8.973%	881,823	+248.850%
2026-05-06	9.0100	10.6400	9.0000	10.0300	+21.282%	2,269,637	+217.547%
2026-05-05	7.6000	8.3000	7.4100	8.2700	+9.392%	765,290	+285.127%
2026-05-04	7.4600	7.6700	7.1601	7.5600	+0.532%	342,244	+321.296%
2026-05-01	7.1500	7.5900	7.1500	7.5200	+5.322%	359,079	+323.537%
2026-04-30	6.8400	7.2500	6.7501	7.1400	+4.846%	276,242	+346.078%
2026-04-29	6.7400	6.8800	6.4700	6.8100	+1.339%	272,656	+367.695%
2026-04-28	6.8000	6.8700	6.5800	6.7200	-2.890%	212,188	+373.958%
2026-04-27	7.0800	7.1700	6.7000	6.9200	-3.487%	341,217	+360.260%
2026-04-24	7.2600	7.6600	7.1500	7.1700	+1.847%	599,539	+344.212%
2026-04-23	7.1600	7.1800	6.8800	7.0400	-1.950%	269,291	+352.415%
2026-04-22	7.1400	7.4500	7.1020	7.1800	+3.013%	219,919	+343.593%
2026-04-21	7.1300	7.3495	6.9300	6.9700	-3.194%	256,720	+356.958%
2026-04-20	7.0700	7.2500	7.0200	7.2000	-1.099%	232,252	+342.361%
2026-04-17	7.1800	7.5100	7.0000	7.2800	+2.970%	523,529	+337.500%
2026-04-16	7.3100	7.3100	6.6600	7.0700	-2.483%	581,100	+350.495%
2026-04-15	7.1400	7.4600	6.9100	7.2500	+4.920%	976,993	+339.310%
2026-04-14	6.4300	7.1200	6.3500	6.9100	+7.632%	1,193,757	+360.926%
2026-04-13	5.9300	6.4700	5.8500	6.4200	+6.291%	350,791	+396.106%
2026-04-10	5.9500	6.2500	5.8800	6.0400	+2.547%	194,564	+427.318%
2026-04-09	5.9500	6.0950	5.7300	5.8900	-3.125%	363,359	+440.747%
2026-04-08	6.4700	6.5150	5.9200	6.0800	-0.328%	392,261	+423.849%
2026-04-07	5.8900	6.2200	5.8001	6.1000	-0.813%	383,529	+422.131%
2026-04-06	5.6800	6.3700	5.6400	6.1500	+8.275%	534,164	+417.886%
2026-04-02	4.8100	5.7346	4.8100	5.6800	+12.922%	585,425	+460.739%
2026-04-01	4.8500	5.2400	4.8100	5.0300	+5.895%	335,757	+533.201%
2026-03-31	4.3400	4.8300	4.2500	4.7500	+10.209%	669,263	+570.526%
2026-03-30	4.7500	4.8100	4.1900	4.3100	-7.906%	632,148	+638.979%
2026-03-27	5.0900	5.0900	4.6250	4.6800	-10.345%	492,450	+580.556%
2026-03-26	5.4200	5.7600	5.1701	5.2200	-7.774%	346,053	+510.153%
2026-03-25	5.3500	5.9400	5.1600	5.6600	+10.763%	751,002	+462.721%
2026-03-24	5.1900	5.3999	5.0600	5.1100	-2.852%	143,654	+523.288%
2026-03-23	5.1200	5.3300	5.0700	5.2600	+5.835%	178,145	+505.513%
2026-03-20	5.1600	5.1600	4.8701	4.9700	-4.239%	195,756	+540.845%
2026-03-19	5.1800	5.2500	4.9600	5.1900	-2.075%	271,350	+513.680%
2026-03-18	5.4500	5.6300	5.2900	5.3000	-3.986%	244,818	+500.943%
2026-03-17	5.5200	5.6600	5.3800	5.5200	-0.361%	165,976	+476.993%
2026-03-16	5.4000	5.5600	5.3038	5.5400	+4.528%	158,090	+474.910%
2026-03-13	5.4600	5.5800	5.1303	5.3000	-2.574%	205,886	+500.943%
2026-03-12	5.6100	5.7250	5.3256	5.4400	-5.226%	294,590	+485.478%
2026-03-11	5.5200	5.7700	5.4850	5.7400	+3.986%	256,998	+454.878%
2026-03-10	5.3600	5.6100	5.3500	5.5200	+2.602%	269,586	+476.993%
2026-03-09	4.9900	5.4400	4.9500	5.3800	+4.873%	356,789	+492.007%
2026-03-06	4.8800	5.4099	4.8800	5.1300	+0.588%	480,486	+520.858%
2026-03-05	4.7300	5.2200	4.7000	5.1000	+6.029%	568,182	+524.510%
2026-03-04	4.7800	4.9400	4.5550	4.8100	+3.664%	785,651	+562.162%
2026-03-03	5.1700	5.1870	4.5000	4.6400	-12.453%	1,130,184	+586.422%
2026-03-02	5.1300	5.5100	5.1300	5.3000	-3.285%	398,884	+500.943%
2026-02-27	5.4500	5.5200	5.2700	5.4800	-3.351%	283,778	+481.204%
2026-02-26	5.5100	5.6900	5.4300	5.6700	+4.037%	361,633	+461.728%
2026-02-25	5.3900	5.5478	5.3200	5.4500	+1.113%	324,883	+484.404%
2026-02-24	5.1800	5.4700	5.1000	5.3900	+2.667%	333,634	+490.909%
2026-02-23	5.2600	5.3900	5.0700	5.2500	-2.052%	358,348	+506.667%
2026-02-20	5.4300	5.7001	5.2500	5.3600	-3.597%	391,549	+494.216%
2026-02-19	5.2000	5.6000	5.1450	5.5600	+1.645%	776,092	+472.842%
2026-02-18	6.4200	6.4500	5.4300	5.4700	-2.496%	1,576,572	+482.267%
2026-02-17	5.7900	5.7950	5.3300	5.6100	-2.941%	1,639,057	+467.736%
2026-02-13	5.8900	5.9500	5.6900	5.7800	-0.173%	188,852	+451.038%
2026-02-12	6.3700	6.3700	5.6000	5.7900	-8.386%	755,495	+450.086%
2026-02-11	6.2600	6.4180	5.9600	6.3200	+2.597%	415,574	+403.956%
2026-02-10	5.9400	6.2800	5.9000	6.1600	+3.704%	387,959	+417.045%
2026-02-09	5.8600	6.0900	5.6100	5.9400	+0.849%	493,408	+436.195%
2026-02-06	5.1900	5.9000	5.1500	5.8900	+18.750%	786,299	+440.747%
2026-02-05	5.7000	5.8000	4.8900	4.9600	-14.630%	786,659	+542.137%
2026-02-04	6.2500	6.2500	5.6400	5.8100	-6.891%	702,643	+448.193%
2026-02-03	6.3900	6.3900	6.0300	6.2400	-0.319%	377,401	+410.417%
2026-02-02	6.1200	6.4700	6.0320	6.2600	+0.968%	425,184	+408.786%
2026-01-30	6.4500	6.5100	6.1100	6.2000	-5.199%	591,878	+413.710%
2026-01-29	6.7900	6.7900	6.4300	6.5400	-3.682%	600,984	+387.003%
2026-01-28	6.9300	7.1000	6.7000	6.7900	-2.722%	487,027	+369.072%
2026-01-27	6.8500	7.0080	6.6800	6.9800	+1.898%	400,980	+356.304%
2026-01-26	7.0200	7.0200	6.7000	6.8500	-2.422%	490,374	+364.964%
2026-01-23	7.2700	7.2700	7.0000	7.0200	-3.172%	321,413	+353.704%
2026-01-22	7.3300	7.5000	7.1300	7.2500	+0.834%	512,733	+339.310%
2026-01-21	7.4500	7.6073	6.7666	7.1900	-2.310%	945,503	+342.976%
2026-01-20	7.5100	7.8070	7.2300	7.3600	-6.717%	761,193	+332.745%
2026-01-16	8.0000	8.1050	7.7200	7.8900	-0.253%	575,008	+303.676%
2026-01-15	8.0600	8.2350	7.5500	7.9100	+5.607%	1,386,497	+302.655%
2026-01-14	7.3400	7.5000	7.1700	7.4900	+2.603%	252,337	+325.234%
2026-01-13	7.5400	7.5800	7.2100	7.3000	-2.796%	334,031	+336.301%
2026-01-12	7.4700	7.7700	7.3100	7.5100	-0.398%	413,527	+324.101%
2026-01-09	7.8600	7.9000	7.4500	7.5400	-2.458%	361,111	+322.414%
2026-01-08	7.3900	7.9800	7.3500	7.7300	+3.758%	539,221	+312.031%
2026-01-07	7.8500	7.8700	7.3800	7.4500	-6.758%	526,538	+327.517%
2026-01-06	7.8700	8.0750	7.4600	7.9900	+4.172%	495,657	+298.623%
2026-01-05	7.1300	8.1000	7.1200	7.6700	+9.571%	964,058	+315.254%
2026-01-02	6.7200	7.0300	6.6700	7.0000	+8.527%	501,463	+355.000%
2025-12-31	6.7300	6.8100	6.2200	6.4500	-4.444%	1,187,245	+393.798%
2025-12-30	6.7200	6.9500	6.7000	6.7500	-0.442%	450,951	+371.852%
2025-12-29	6.8200	7.0300	6.7200	6.7800	-2.586%	528,981	+369.764%
2025-12-26	7.3400	7.3400	6.9200	6.9600	-5.563%	468,186	+357.615%
2025-12-24	7.2400	7.3900	7.0100	7.3700	+1.796%	177,271	+332.157%
2025-12-23	7.4100	7.5800	7.0900	7.2400	-2.557%	474,494	+339.917%
2025-12-22	7.3800	7.8827	7.3000	7.4300	+1.503%	654,159	+328.668%
2025-12-19	7.2900	7.4700	7.2400	7.3200	+0.966%	724,688	+335.109%
2025-12-18	7.5100	7.9354	7.0700	7.2500	-2.291%	538,807	+339.310%
2025-12-17	7.9500	8.1500	7.4000	7.4200	-6.784%	317,889	+329.245%
2025-12-16	7.7300	8.0795	7.6901	7.9600	+2.975%	354,413	+300.126%
2025-12-15	9.0500	9.1100	7.7200	7.7300	-14.396%	576,675	+312.031%
2025-12-12	9.7500	9.7995	8.8900	9.0300	-7.385%	555,856	+252.713%
2025-12-11	9.3900	10.0100	9.2500	9.7500	+2.740%	680,216	+226.667%
2025-12-10	9.0300	9.7500	8.7601	9.4900	+4.978%	763,428	+235.616%
2025-12-09	8.9800	9.0900	8.4050	9.0400	-0.659%	384,384	+252.323%
2025-12-08	8.8100	9.1300	8.6862	9.1000	+4.358%	362,173	+250.000%
2025-12-05	8.7300	8.9800	8.4990	8.7200	-0.229%	492,089	+265.252%
2025-12-04	8.1600	8.7600	8.0600	8.7400	+5.811%	637,860	+264.416%
2025-12-03	7.7100	8.2600	7.6300	8.2600	+6.995%	329,597	+285.593%
2025-12-02	7.5600	7.8200	7.5200	7.7200	+2.387%	236,387	+312.565%
2025-12-01	7.5200	7.7500	7.4300	7.5400	-3.949%	258,927	+322.414%
2025-11-28	7.5800	7.9100	7.4900	7.8500	+4.947%	303,037	+305.732%
2025-11-26	6.9000	7.6300	6.9000	7.4800	+7.626%	474,972	+325.802%
2025-11-25	6.9700	7.0050	6.5600	6.9500	-0.287%	567,266	+358.273%
2025-11-24	7.0000	7.1100	6.8650	6.9700	-0.143%	664,734	+356.958%
2025-11-21	7.0900	7.1600	6.5450	6.9800	-4.514%	977,169	+356.304%
2025-11-20	7.9200	8.3000	7.2550	7.3100	-4.319%	825,957	+335.705%
2025-11-19	7.6400	7.8335	7.4200	7.6400	-0.908%	503,300	+316.885%
2025-11-18	7.2900	7.8100	7.2600	7.7100	+4.330%	620,688	+313.100%
2025-11-17	7.3400	8.0300	7.2700	7.3900	-6.099%	895,069	+330.988%
2025-11-14	7.4500	8.4799	7.4300	7.8700	+11.949%	2,204,305	+304.701%
2025-11-13	7.3600	7.4950	6.9000	7.0300	-8.701%	800,857	+353.058%
2025-11-12	7.7900	7.9300	7.5132	7.7000	-2.284%	432,773	+313.636%
2025-11-11	8.0000	8.0799	7.7500	7.8800	-3.785%	317,129	+304.188%
2025-11-10	8.4500	8.4500	7.9200	8.1900	+0.122%	502,203	+288.889%
2025-11-07	7.6800	8.2000	7.3600	8.1800	+1.615%	838,483	+289.364%
2025-11-06	8.3900	8.3900	7.7500	8.0500	-1.829%	711,414	+295.652%
2025-11-05	8.5000	8.6800	8.1800	8.2000	-3.416%	677,720	+288.415%
2025-11-04	8.9200	9.1800	8.4500	8.4900	-9.585%	744,372	+275.147%
2025-11-03	9.4000	9.4900	8.9800	9.3900	-0.530%	676,147	+239.191%
2025-10-31	9.4900	9.5300	9.1700	9.4400	+0.426%	866,337	+237.394%
2025-10-30	9.3800	9.5650	9.2700	9.4000	-2.388%	605,606	+238.830%
2025-10-29	10.0600	10.1554	9.4100	9.6300	-4.179%	1,265,985	+230.737%
2025-10-28	10.0000	10.3300	9.8300	10.0500	-0.888%	1,074,740	+216.915%
2025-10-27	10.9800	11.0300	10.0133	10.1400	-3.059%	1,499,203	+214.103%
2025-10-24	10.5400	11.2800	10.4201	10.4600	+2.049%	1,247,687	+204.493%
2025-10-23	10.3900	10.5063	9.9500	10.2500	+9.979%	1,535,493	+210.732%
2025-10-22	9.6450	9.6800	8.9000	9.3200	-5.954%	1,284,327	+241.738%
2025-10-21	10.3000	10.3401	9.7700	9.9100	-4.251%	860,854	+221.393%
2025-10-20	10.6800	10.8800	10.3250	10.3500	+0.583%	866,302	+207.729%
2025-10-17	10.9900	11.1000	10.2500	10.2900	-7.961%	1,190,809	+209.524%
2025-10-16	12.5000	12.6200	11.0500	11.1800	-10.129%	1,457,257	+184.884%
2025-10-15	13.1200	13.4200	11.9400	12.4400	-1.970%	2,150,491	+156.029%
2025-10-14	11.6700	13.1300	11.1800	12.6900	+7.542%	2,884,258	+150.985%
2025-10-13	11.5600	12.2000	11.5000	11.8000	+7.664%	2,020,195	+169.915%
2025-10-10	12.6600	13.0000	10.9200	10.9600	-12.600%	2,761,477	+190.602%
2025-10-09	12.8500	13.3893	12.1200	12.5400	-3.091%	1,786,438	+153.987%
2025-10-08	13.2400	13.6400	12.3726	12.9400	-3.071%	3,058,397	+146.136%
2025-10-07	12.5000	15.3300	12.1000	13.3500	+12.091%	9,097,251	+138.577%
2025-10-06	11.5000	12.0600	10.9005	11.9100	+1.276%	2,423,427	+167.422%
2025-10-03	11.5900	12.7200	11.5500	11.7600	+7.692%	5,414,865	+170.833%
2025-10-02	10.9600	11.2400	10.3700	10.9200	+0.275%	2,191,762	+191.667%
2025-10-01	9.8100	10.9800	9.7800	10.8900	+9.778%	2,041,698	+192.470%
2025-09-30	9.6500	10.4199	9.5001	9.9200	+1.224%	1,389,258	+221.069%
2025-09-29	9.6400	9.8150	9.0500	9.8000	+3.376%	1,078,346	+225.000%
2025-09-26	9.6400	10.1927	9.2600	9.4800	-1.455%	1,926,759	+235.970%
2025-09-25	9.3100	9.9800	9.2200	9.6200	-5.315%	2,037,903	+231.081%
2025-09-24	11.0600	11.1600	10.0600	10.1600	-4.958%	2,563,735	+213.484%
2025-09-23	11.7400	12.4800	10.3600	10.6900	-6.719%	4,938,317	+197.942%
2025-09-22	12.6050	12.8300	10.8800	11.4600	-3.535%	9,818,466	+177.923%
2025-09-19	8.7000	12.6871	8.5300	11.8800	+40.592%	22,217,533	+168.098%
2025-09-18	8.7900	9.1600	8.4000	8.4500	+1.198%	2,152,922	+276.923%
2025-09-17	8.1900	8.7400	8.1400	8.3500	+0.967%	1,422,055	+281.437%
2025-09-16	8.0700	8.5300	7.8500	8.2700	+4.949%	1,137,879	+285.127%
2025-09-15	7.7800	8.0600	7.5150	7.8800	+7.065%	1,156,918	+304.188%
2025-09-12	7.2100	7.8700	7.1600	7.3600	+3.443%	1,557,700	+332.745%
2025-09-11	7.3900	7.5700	7.0701	7.1150	-16.978%	2,176,168	+347.646%
2025-09-10	8.2500	8.6200	7.8491	8.5700	+7.259%	2,113,019	+271.645%
2025-09-09	7.6000	8.0400	7.5650	7.9900	+5.270%	531,189	+298.623%
2025-09-08	7.4500	7.6400	7.3500	7.5900	+2.291%	342,765	+319.631%
2025-09-05	7.2700	7.4300	7.0600	7.4200	+3.343%	277,338	+329.245%
2025-09-04	7.1800	7.2200	7.0300	7.1800	-0.416%	203,272	+343.593%
2025-09-03	7.3000	7.3950	7.1400	7.2100	-1.233%	212,597	+341.748%
2025-09-02	7.1900	7.3419	7.0106	7.3000	-1.750%	243,388	+336.301%
2025-08-29	7.5600	7.5800	7.3700	7.4300	-2.621%	305,732	+328.668%
2025-08-28	7.4600	7.7916	7.3800	7.6300	+4.093%	384,895	+317.431%
2025-08-27	7.2100	7.7300	7.1537	7.3300	-7.683%	652,819	+334.516%
2025-08-26	7.9500	8.1400	7.8010	7.9400	+2.057%	678,546	+301.134%
2025-08-25	7.6000	7.8300	7.4000	7.7800	+0.387%	350,851	+309.383%
2025-08-22	7.0200	7.7650	6.9800	7.7500	+10.242%	564,489	+310.968%
2025-08-21	6.7000	7.0300	6.6819	7.0300	+3.840%	329,710	+353.058%
2025-08-20	6.8000	6.8899	6.5124	6.7700	-0.878%	419,081	+370.458%
2025-08-19	7.3400	7.3420	6.7550	6.8300	-8.199%	802,325	+366.325%
2025-08-18	7.4600	7.5200	7.2741	7.4400	-1.457%	236,427	+328.091%
2025-08-15	7.8300	7.8303	7.4660	7.5500	-4.066%	466,686	+321.854%
2025-08-14	7.8100	7.9000	7.5750	7.8700	-1.625%	329,643	+304.701%
2025-08-13	7.3500	8.0000	7.2700	8.0000	+7.672%	675,639	+298.125%
2025-08-12	7.6800	7.7000	6.9000	7.4300	-3.003%	897,426	+328.668%
2025-08-11	7.9100	7.9929	7.6100	7.6600	-1.795%	459,379	+315.796%
2025-08-08	7.9200	8.0750	7.7700	7.8000	-1.515%	465,871	+308.333%
2025-08-07	8.0400	8.0827	7.8110	7.9200	+0.126%	261,606	+302.146%
2025-08-06	8.0400	8.1410	7.8400	7.9100	-4.813%	379,228	+302.655%
2025-08-05	8.2100	8.3899	7.9800	8.3100	+2.847%	661,338	+283.273%
2025-08-04	7.7200	8.0800	7.6200	8.0800	+7.304%	520,093	+294.183%
2025-08-01	7.7400	7.8050	7.4500	7.5300	-5.993%	605,033	+322.975%
2025-07-31	7.9500	8.2400	7.8700	8.0100	+1.779%	445,593	+297.628%
2025-07-30	7.9500	8.1399	7.8315	7.8700	-0.127%	376,826	+304.701%
2025-07-29	8.3000	8.3800	7.8559	7.8800	-4.831%	674,268	+304.188%
2025-07-28	8.9000	9.0500	8.1210	8.2800	-6.757%	1,011,526	+284.662%
2025-07-25	8.8600	9.0400	8.7000	8.8800	0.000%	423,171	+258.671%
2025-07-24	9.1200	9.1200	8.8600	8.8800	-2.951%	476,836	+258.671%
2025-07-23	9.1500	9.3400	9.0000	9.1500	-0.109%	597,664	+248.087%
2025-07-22	9.2100	9.2100	8.6800	9.1600	+1.552%	664,683	+247.707%
2025-07-21	9.2600	9.3000	9.0050	9.0200	-1.421%	702,309	+253.104%
2025-07-18	9.4600	9.6000	8.9100	9.1500	-2.452%	1,044,456	+248.087%
2025-07-17	9.5800	9.6500	9.2000	9.3800	-2.798%	1,314,547	+239.552%
2025-07-16	8.7200	9.8199	8.6923	9.6500	+12.079%	1,943,327	+230.052%
2025-07-15	8.9000	8.9200	8.6000	8.6100	-1.148%	552,051	+269.919%
2025-07-14	8.6500	8.8000	8.5400	8.7100	+0.694%	496,140	+265.672%
2025-07-11	8.9000	9.0386	8.5501	8.6500	-3.996%	688,543	+268.208%
2025-07-10	9.0500	9.2900	8.9300	9.0100	+1.578%	883,380	+253.496%
2025-07-09	9.0700	9.2706	8.8400	8.8700	-2.205%	614,940	+259.076%
2025-07-08	8.9700	9.4885	8.9700	9.0700	+1.796%	695,328	+251.158%
2025-07-07	8.9100	8.9892	8.6000	8.9100	-1.656%	657,841	+257.464%
2025-07-03	9.0000	9.2100	8.9100	9.0600	-1.307%	621,984	+251.545%
2025-07-02	9.0500	9.2000	8.8100	9.1800	+2.341%	860,235	+246.950%
2025-07-01	8.6700	9.1700	8.6000	8.9700	-10.030%	1,736,844	+255.072%
2025-06-30	9.1950	10.0400	9.0700	9.9700	+10.288%	2,634,686	+219.458%
2025-06-27	9.3800	9.5746	8.8510	9.0400	-0.550%	1,171,454	+252.323%
2025-06-26	8.5500	9.1350	8.4900	9.0900	+5.208%	887,659	+250.385%
2025-06-25	9.1300	9.1500	8.6000	8.6400	-2.041%	977,149	+268.634%
2025-06-24	8.7600	9.0100	8.6900	8.8200	+7.692%	1,167,883	+261.111%
2025-06-23	8.0550	8.2500	7.2500	8.1900	-2.847%	1,739,668	+288.889%
2025-06-20	9.9700	10.0600	8.2100	8.4300	-12.279%	2,842,099	+277.817%
2025-06-18	9.7800	10.0500	9.6000	9.6100	-2.831%	1,038,577	+231.426%
2025-06-17	10.6200	10.6863	9.8858	9.8900	-6.698%	1,133,465	+222.042%
2025-06-16	10.2400	10.6400	9.9600	10.6000	+6.640%	1,311,175	+200.472%
2025-06-13	10.0000	10.1300	9.8100	9.9400	-4.423%	1,224,026	+220.423%
2025-06-12	10.9201	10.9500	10.3500	10.4000	-5.196%	1,637,990	+206.250%
2025-06-11	11.0300	11.8400	10.7620	10.9700	+3.393%	4,709,827	+190.337%
2025-06-10	11.0700	11.3200	10.5800	10.6100	-4.843%	1,772,506	+200.189%
2025-06-09	11.2200	11.2800	10.6000	11.1500	+4.892%	1,732,146	+185.650%
2025-06-06	10.6000	10.8699	10.1000	10.6300	+2.705%	1,533,180	+199.624%
2025-06-05	11.8800	11.8800	9.9269	10.3500	-13.317%	3,044,760	+207.729%
2025-06-04	11.8300	12.0500	11.6900	11.9400	+0.505%	973,258	+166.750%
2025-06-03	12.5300	12.5300	11.6800	11.8800	+1.193%	1,268,907	+168.098%
2025-06-02	11.7700	11.9248	11.1741	11.7400	-1.095%	1,243,101	+171.295%
2025-05-30	12.5100	12.5600	11.6800	11.8700	-5.040%	2,032,998	+168.324%
2025-05-29	14.0650	14.1100	12.4600	12.5000	-10.587%	3,593,634	+154.800%
2025-05-28	12.3900	14.2900	11.9600	13.9800	+14.029%	6,145,626	+127.825%
2025-05-27	12.4650	12.6900	11.8400	12.2600	+3.286%	2,398,551	+159.788%
2025-05-23	12.2000	12.8699	11.6900	11.8700	-7.842%	4,108,576	+168.324%
2025-05-22	11.5100	14.4000	11.0597	12.8800	+11.903%	8,052,741	+147.283%
2025-05-21	12.6100	12.8200	11.4000	11.5100	-10.498%	3,072,549	+176.716%
2025-05-20	14.1800	14.2275	12.0200	12.8600	-5.788%	6,414,836	+147.667%
2025-05-19	10.7100	14.3500	10.4200	13.6500	+24.771%	9,512,468	+133.333%
2025-05-16	10.6400	11.4700	10.5000	10.9400	+3.992%	1,856,216	+191.133%
2025-05-15	10.8000	10.8000	10.1000	10.5200	-4.450%	1,055,713	+202.757%
2025-05-14	11.0200	11.8600	10.8500	11.0100	+2.993%	1,571,768	+189.282%
2025-05-13	11.0000	11.2580	10.6000	10.6900	-3.953%	774,335	+197.942%
2025-05-12	11.3000	11.3999	10.9000	11.1300	+3.056%	1,260,630	+186.164%
2025-05-09	11.5000	11.7300	10.5000	10.8000	-5.677%	1,215,347	+194.907%
2025-05-08	11.5100	11.6400	10.9400	11.4500	+5.336%	1,433,303	+178.166%
2025-05-07	11.2200	11.2200	10.4501	10.8700	-3.975%	494,370	+193.008%
2025-05-06	10.5200	11.5000	10.5000	11.3200	+2.443%	341,965	+181.360%
2025-05-05	11.1200	11.1200	10.7000	11.0500	-1.251%	395,494	+188.235%
2025-05-02	11.2500	11.6500	11.0800	11.1900	+1.913%	631,613	+184.629%
2025-05-01	11.2600	11.2700	10.8200	10.9800	+1.667%	348,681	+190.073%
2025-04-30	10.8000	10.9100	10.3600	10.8000	-3.657%	328,539	+194.907%
2025-04-29	11.5800	11.6500	11.0366	11.2100	-2.606%	356,671	+184.121%
2025-04-28	12.5700	12.8000	11.3300	11.5100	-2.787%	663,666	+176.716%
2025-04-25	11.4100	12.1600	11.1520	11.8400	+4.042%	677,027	+169.003%
2025-04-24	10.5700	12.0500	10.5700	11.3800	+9.423%	947,074	+179.877%
2025-04-23	10.6500	11.3800	10.1837	10.4000	+4.839%	746,128	+206.250%
2025-04-22	9.9300	10.1300	9.5900	9.9200	+0.813%	402,267	+221.069%
2025-04-21	10.0000	10.1200	9.6000	9.8400	-4.651%	310,609	+223.679%
2025-04-17	10.5500	10.7800	9.9600	10.3200	-0.769%	298,672	+208.624%
2025-04-16	10.6600	11.1337	10.2800	10.4000	-7.143%	465,987	+206.250%
2025-04-15	12.5500	12.8799	11.2000	11.2000	-8.121%	552,247	+184.375%
2025-04-14	11.9500	12.2950	11.5600	12.1900	+8.645%	530,578	+161.280%
2025-04-11	11.2000	11.4800	10.5750	11.2200	+1.264%	357,505	+183.868%

.dark-mode .Pv3l2k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Pv3l2k{ color: #333333; background-color: white; border: 2px solid #333333; }QMCOQuantum Corporationstock NASDAQ

QMCO
Quantum Corporation
stock NASDAQ