Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Quantum Corp. (NY: QTM)
1.430 USD  +0.030 (+2.14%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 17, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2013 1.400 1.460 1.380 1.430 1,719,239 +0.03(+2.14%)
May 16, 2013 1.390 1.410 1.360 1.400 1,582,119 +0.00(+0.00%)
May 15, 2013 1.430 1.470 1.360 1.400 2,213,517 +0.00(+0.00%)
May 13, 2013 1.390 1.420 1.350 1.400 887,587 +0.00(+0.00%)
May 10, 2013 1.290 1.400 1.290 1.400 1,470,580 +0.12(+9.37%)
May 09, 2013 1.400 1.410 1.270 1.280 6,480,382 -0.15(-10.49%)
May 08, 2013 1.420 1.460 1.390 1.430 1,223,514 +0.00(+0.00%)
May 07, 2013 1.460 1.480 1.390 1.430 803,355 -0.03(-2.05%)
May 06, 2013 1.430 1.480 1.390 1.460 1,975,726 +0.03(+2.10%)
May 03, 2013 1.430 1.430 1.390 1.430 557,427 +0.01(+0.70%)
May 02, 2013 1.390 1.420 1.380 1.420 578,221 +0.03(+2.16%)
May 01, 2013 1.439 1.450 1.330 1.390 1,618,106 -0.04(-2.80%)
Apr 30, 2013 1.410 1.430 1.390 1.430 669,563 +0.01(+0.70%)
Apr 29, 2013 1.420 1.460 1.400 1.420 2,221,674 +0.00(+0.00%)
Apr 26, 2013 1.390 1.440 1.390 1.420 1,946,907 +0.03(+2.16%)
Apr 25, 2013 1.400 1.450 1.380 1.390 2,753,766 -0.01(-0.71%)
Apr 24, 2013 1.380 1.405 1.350 1.400 1,505,046 +0.02(+1.45%)
Apr 23, 2013 1.290 1.430 1.280 1.380 4,995,870 +0.11(+8.66%)
Apr 22, 2013 1.220 1.270 1.210 1.270 1,554,456 +0.05(+4.10%)
Apr 19, 2013 1.200 1.240 1.200 1.220 1,808,914 +0.00(+0.00%)
Apr 18, 2013 1.220 1.260 1.190 1.220 2,883,459 +0.00(+0.00%)
Apr 17, 2013 1.250 1.280 1.200 1.220 4,099,723 -0.05(-3.94%)
Apr 16, 2013 1.270 1.290 1.250 1.270 1,917,468 +0.01(+0.79%)
Apr 15, 2013 1.300 1.310 1.240 1.260 3,902,230 -0.05(-3.82%)
Apr 12, 2013 1.300 1.330 1.265 1.310 2,315,279 +0.00(+0.00%)
Apr 11, 2013 1.330 1.350 1.290 1.310 1,432,600 -0.02(-1.50%)
Apr 10, 2013 1.280 1.340 1.270 1.330 1,207,900 +0.05(+3.91%)
Apr 09, 2013 1.270 1.300 1.240 1.280 1,546,868 +0.02(+1.59%)
Apr 08, 2013 1.240 1.290 1.230 1.260 844,670 +0.02(+1.61%)
Apr 05, 2013 1.210 1.250 1.210 1.240 718,144 +0.01(+0.81%)
Apr 04, 2013 1.250 1.250 1.200 1.230 2,173,395 -0.02(-1.60%)
Apr 03, 2013 1.230 1.250 1.210 1.250 1,627,902 +0.02(+1.63%)
Apr 02, 2013 1.270 1.270 1.210 1.230 4,280,068 -0.03(-2.38%)
Apr 01, 2013 1.280 1.300 1.215 1.260 3,004,078 -0.02(-1.56%)
Mar 28, 2013 1.310 1.310 1.280 1.280 928,798 -0.02(-1.54%)
Mar 27, 2013 1.320 1.320 1.280 1.300 529,621 -0.04(-2.99%)
Mar 26, 2013 1.330 1.340 1.310 1.340 563,433 +0.02(+1.52%)
Mar 25, 2013 1.340 1.350 1.280 1.320 925,320 -0.01(-0.75%)
Mar 22, 2013 1.340 1.350 1.310 1.330 681,871 -0.01(-0.75%)
Mar 21, 2013 1.320 1.381 1.310 1.340 1,398,938 +0.00(+0.00%)
Mar 20, 2013 1.320 1.350 1.290 1.340 1,528,730 +0.03(+2.29%)
Mar 19, 2013 1.410 1.410 1.310 1.310 1,653,340 -0.10(-7.09%)
Mar 18, 2013 1.400 1.410 1.360 1.410 1,095,523 -0.03(-2.08%)
Mar 15, 2013 1.310 1.460 1.260 1.440 11,307,971 +0.11(+8.27%)
Mar 14, 2013 1.270 1.330 1.250 1.330 1,727,484 +0.07(+5.56%)
Mar 13, 2013 1.240 1.260 1.200 1.260 1,922,214 +0.02(+1.61%)
Mar 12, 2013 1.210 1.240 1.210 1.240 520,852 +0.03(+2.48%)
Mar 11, 2013 1.220 1.260 1.200 1.210 3,001,742 -0.02(-1.63%)
Mar 08, 2013 1.250 1.250 1.210 1.230 479,957 +0.00(+0.00%)
Mar 07, 2013 1.250 1.250 1.200 1.230 772,811 +0.00(+0.00%)
Mar 06, 2013 1.250 1.250 1.220 1.230 241,378 -0.02(-1.60%)
Mar 05, 2013 1.260 1.260 1.240 1.250 477,501 +0.00(+0.00%)
Mar 04, 2013 1.260 1.270 1.220 1.250 546,496 +0.00(+0.00%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here