-
5 DAY PERFORMANCE
+202.36% -
1 MONTH PERFORMANCE
+77.93% -
3 MONTH PERFORMANCE
+113.10% -
6 MONTH PERFORMANCE
-2.19% -
YEAR-TO-DATE PERFORMANCE
+28.22% -
1 YEAR PERFORMANCE
+46.24%
Quantum Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $4.45 | $9.13 (105.17%) | $10.50 | $4.20 | 38.39 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 |
| 09/26/2024 | $3.37 | $3.26 (-3.26%) | $3.37 | $3.22 | 24,200 | $15.62 M |
| 09/25/2024 | $3.26 | $3.31 (1.53%) | $3.34 | $3.24 | 4,400 | $15.86 M |
| 09/24/2024 | $3.22 | $3.28 (1.86%) | $3.35 | $3.17 | 15,076 | $15.72 M |
| 09/23/2024 | $3.47 | $3.25 (-6.34%) | $3.77 | $3.20 | 29,100 | $15.58 M |
| 09/20/2024 | $3.46 | $3.49 (0.87%) | $3.57 | $3.36 | 36,700 | $16.73 M |
| 09/19/2024 | $3.76 | $3.50 (-6.91%) | $3.76 | $3.40 | 57,335 | $16.77 M |
| 09/18/2024 | $3.60 | $3.64 (1.11%) | $3.78 | $3.38 | 10,644 | $17.44 M |
| 09/17/2024 | $3.73 | $3.56 (-4.56%) | $3.77 | $3.38 | 24,525 | $17.06 M |
| 09/16/2024 | $3.42 | $3.55 (3.8%) | $3.73 | $3.32 | 74,700 | $17.01 M |
| 09/13/2024 | $3.22 | $3.32 (3.11%) | $3.40 | $3.22 | 58,800 | $15.91 M |
| 09/12/2024 | $3.27 | $3.21 (-1.83%) | $3.31 | $3.19 | 26,334 | $15.38 M |
| 09/11/2024 | $3.20 | $3.22 (0.63%) | $3.25 | $3.13 | 35,600 | $15.43 M |
| 09/10/2024 | $2.94 | $3.21 (9.18%) | $3.28 | $2.94 | 82,355 | $15.38 M |
| 09/09/2024 | $2.54 | $2.92 (14.96%) | $2.93 | $2.47 | 119,663 | $13.99 M |
| 09/06/2024 | $2.54 | $2.51 (-1.18%) | $2.81 | $2.22 | 53,800 | $12.03 M |
| 09/05/2024 | $2.65 | $2.52 (-4.91%) | $2.71 | $2.52 | 53,326 | $12.08 M |
| 09/04/2024 | $2.84 | $2.65 (-6.69%) | $2.89 | $2.64 | 30,900 | $12.70 M |
| 09/03/2024 | $3.01 | $2.88 (-4.32%) | $3.07 | $2.80 | 35,050 | $13.80 M |
| 08/30/2024 | $3.31 | $3.08 (-6.95%) | $3.37 | $2.95 | 78,855 | $14.76 M |
| 08/29/2024 | $3.65 | $3.31 (-9.32%) | $3.71 | $3.26 | 97,200 | $15.86 M |
| 08/28/2024 | $3.82 | $3.56 (-6.81%) | $3.85 | $3.56 | 74,939 | $17.06 M |
| 08/27/2024 | $4.12 | $3.85 (-6.55%) | $4.12 | $3.48 | 111,400 | $18.45 M |
| 08/26/2024 | $3.90 | $4.24 (8.72%) | $4.56 | $3.72 | 125,590 | $20.32 M |
| 08/23/2024 | $4.03 | $4.20 (4.22%) | $4.41 | $3.66 | 130,655 | $20.11 M |