5 DAY PERFORMANCE
+54.59%
1 MONTH PERFORMANCE
+298.15%
3 MONTH PERFORMANCE
+1,985.34%
6 MONTH PERFORMANCE
+708.99%
YEAR-TO-DATE PERFORMANCE
+918.77%
1 YEAR PERFORMANCE
+945.74%
Quantum Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $69.39 | $71.14 (2.53%) | $90.64 | $65.50 | 5.76 M | $340.30 M |
| 12/26/2024 | $43.59 | $67.37 (54.55%) | $71.93 | $43.41 | 4.82 M | $322.90 M |
| 12/24/2024 | $45.63 | $44.92 (-1.56%) | $48.51 | $41.01 | 1.46 M | $215.30 M |
| 12/23/2024 | $51.07 | $47.04 (-7.89%) | $52.52 | $43.70 | 3.32 M | $225.46 M |
| 12/20/2024 | $33.00 | $46.00 (39.39%) | $49.12 | $33.00 | 7.51 M | $220.48 M |
| 12/19/2024 | $48.11 | $36.03 (-25.11%) | $48.99 | $31.50 | 7.07 M | $172.69 M |
| 12/18/2024 | $22.48 | $60.02 (166.99%) | $64.20 | $22.15 | 22.66 M | $287.68 M |
| 12/17/2024 | $29.17 | $23.72 (-18.68%) | $31.00 | $22.10 | 4.96 M | $113.69 M |
| 12/16/2024 | $18.60 | $23.27 (25.11%) | $25.20 | $17.72 | 3.21 M | $111.53 M |
| 12/13/2024 | $17.76 | $17.97 (1.18%) | $18.34 | $16.67 | 1.15 M | $86.13 M |
| 12/12/2024 | $19.35 | $17.17 (-11.27%) | $20.42 | $16.62 | 1.51 M | $82.30 M |
| 12/11/2024 | $23.00 | $19.61 (-14.74%) | $26.61 | $17.26 | 4.49 M | $93.99 M |
| 12/10/2024 | $15.90 | $20.21 (27.11%) | $21.44 | $15.11 | 3.74 M | $96.87 M |
| 12/09/2024 | $17.00 | $15.89 (-6.53%) | $18.00 | $14.78 | 2.50 M | $76.16 M |
| 12/06/2024 | $13.48 | $13.75 (2%) | $15.80 | $12.50 | 2.41 M | $65.90 M |
| 12/05/2024 | $12.76 | $12.73 (-0.24%) | $13.61 | $11.91 | 1.13 M | $61.01 M |
| 12/04/2024 | $13.71 | $12.65 (-7.73%) | $14.94 | $12.58 | 1.20 M | $60.63 M |
| 12/03/2024 | $11.37 | $14.16 (24.54%) | $14.46 | $11.05 | 2.81 M | $67.87 M |
| 12/02/2024 | $17.33 | $12.49 (-27.93%) | $17.41 | $11.06 | 3.30 M | $59.86 M |
| 11/29/2024 | $17.06 | $17.41 (2.05%) | $19.35 | $16.33 | 2.41 M | $83.45 M |
| 11/27/2024 | $22.95 | $17.86 (-22.18%) | $25.10 | $17.00 | 6.04 M | $85.60 M |
| 11/26/2024 | $15.18 | $17.23 (13.5%) | $33.00 | $14.51 | 12.76 M | $82.58 M |
| 11/25/2024 | $13.66 | $21.77 (59.37%) | $27.78 | $13.50 | 31.53 M | $104.34 M |
| 11/22/2024 | $4.45 | $9.13 (105.17%) | $10.50 | $4.20 | 39.48 M | $43.76 M |
| 11/21/2024 | $3.36 | $4.02 (19.64%) | $4.63 | $3.04 | 1.45 M | $19.27 M |
| 11/20/2024 | $3.01 | $3.02 (0.33%) | $3.23 | $2.93 | 43,013 | $14.47 M |
| 11/19/2024 | $3.03 | $2.98 (-1.65%) | $3.32 | $2.91 | 34,400 | $14.28 M |
| 11/18/2024 | $3.34 | $2.96 (-11.38%) | $3.50 | $2.88 | 88,008 | $14.19 M |
| 11/15/2024 | $3.26 | $3.28 (0.61%) | $3.62 | $3.16 | 68,800 | $15.72 M |
| 11/14/2024 | $4.00 | $3.19 (-20.25%) | $4.00 | $3.19 | 256,155 | $15.29 M |
| 11/13/2024 | $4.37 | $4.68 (7.09%) | $4.99 | $4.25 | 162,200 | $22.43 M |
| 11/12/2024 | $4.66 | $4.32 (-7.3%) | $4.75 | $4.22 | 39,357 | $20.71 M |
| 11/11/2024 | $4.76 | $4.66 (-2.1%) | $5.00 | $4.45 | 46,546 | $22.34 M |
| 11/08/2024 | $4.61 | $4.43 (-3.9%) | $5.04 | $4.25 | 50,809 | $21.23 M |
| 11/07/2024 | $4.51 | $4.95 (9.76%) | $5.06 | $4.45 | 57,400 | $23.72 M |
| 11/06/2024 | $4.08 | $4.47 (9.56%) | $4.71 | $4.00 | 60,130 | $21.42 M |
| 11/05/2024 | $3.82 | $3.98 (4.19%) | $4.23 | $3.80 | 20,223 | $19.07 M |
| 11/04/2024 | $4.25 | $3.86 (-9.18%) | $4.51 | $3.86 | 30,846 | $18.50 M |
| 11/01/2024 | $4.57 | $4.24 (-7.22%) | $5.12 | $4.08 | 29,400 | $20.32 M |
| 10/31/2024 | $4.80 | $4.31 (-10.21%) | $4.82 | $4.31 | 35,234 | $20.66 M |
| 10/30/2024 | $5.24 | $4.85 (-7.44%) | $5.67 | $4.85 | 31,200 | $23.24 M |
| 10/29/2024 | $5.35 | $5.34 (-0.19%) | $5.84 | $4.95 | 91,500 | $25.59 M |
| 10/28/2024 | $5.50 | $5.33 (-3.09%) | $5.54 | $5.09 | 61,006 | $25.54 M |
| 10/25/2024 | $5.59 | $4.96 (-11.27%) | $5.62 | $4.96 | 34,700 | $23.77 M |
| 10/24/2024 | $5.40 | $5.29 (-2.04%) | $5.85 | $4.89 | 72,000 | $25.35 M |
| 10/23/2024 | $5.11 | $5.03 (-1.57%) | $5.25 | $4.80 | 70,650 | $24.11 M |
| 10/22/2024 | $5.00 | $4.95 (-1%) | $5.80 | $4.75 | 135,930 | $23.72 M |
| 10/21/2024 | $4.09 | $4.91 (20.05%) | $5.31 | $4.01 | 164,806 | $23.53 M |
| 10/18/2024 | $3.54 | $4.10 (15.82%) | $4.10 | $3.54 | 46,170 | $19.65 M |
| 10/17/2024 | $3.72 | $3.55 (-4.57%) | $3.72 | $3.55 | 10,500 | $17.01 M |
| 10/16/2024 | $3.45 | $3.66 (6.09%) | $3.68 | $3.24 | 30,548 | $17.54 M |
| 10/15/2024 | $3.92 | $3.50 (-10.71%) | $3.92 | $3.50 | 19,500 | $16.77 M |
| 10/14/2024 | $3.38 | $3.85 (13.91%) | $3.98 | $3.24 | 46,900 | $18.45 M |
| 10/11/2024 | $3.32 | $3.38 (1.81%) | $3.46 | $3.26 | 7,229 | $16.20 M |
| 10/10/2024 | $3.48 | $3.28 (-5.75%) | $3.50 | $3.22 | 10,405 | $15.72 M |
| 10/09/2024 | $3.27 | $3.31 (1.22%) | $3.47 | $3.25 | 18,100 | $15.86 M |
| 10/08/2024 | $3.53 | $3.28 (-7.08%) | $3.53 | $3.28 | 16,226 | $15.72 M |
| 10/07/2024 | $3.54 | $3.50 (-1.13%) | $3.56 | $3.41 | 10,733 | $16.77 M |
| 10/04/2024 | $3.55 | $3.47 (-2.25%) | $3.55 | $3.35 | 7,011 | $16.63 M |
| 10/03/2024 | $3.60 | $3.39 (-5.83%) | $3.60 | $3.37 | 6,170 | $16.25 M |
| 10/02/2024 | $3.43 | $3.51 (2.33%) | $3.52 | $3.40 | 13,100 | $16.82 M |
| 10/01/2024 | $3.47 | $3.42 (-1.44%) | $3.54 | $3.41 | 20,700 | $16.39 M |
| 09/30/2024 | $3.40 | $3.50 (2.94%) | $3.51 | $3.37 | 13,367 | $16.77 M |
| 09/27/2024 | $3.24 | $3.41 (5.25%) | $3.51 | $3.24 | 12,380 | $16.34 M |