Yahoo

Mail

Singapore markets closed

Straits Times Index
3,367.90
+29.33(+0.88%)
S&P 500
5,482.62
+7.53(+0.14%)
Dow
39,171.17
+1.65(+0.00%)
Nasdaq
17,933.43
+54.13(+0.30%)
Bitcoin USD
61,952.43
-935.11(-1.49%)
CMC Crypto 200
1,307.83
-36.67(-2.73%)

Quantum Corporation (QMCO)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

0.4000

+0.0100

(+2.56%)

As of 11:41AM EDT. Market open.

Time period:

02 Jul 2023 - 02 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jul 2024	0.3900	0.4075	0.3900	0.4000	0.4000	54,532
01 Jul 2024	0.4000	0.4200	0.3900	0.3900	0.3900	296,800
28 Jun 2024	0.4400	0.4500	0.4100	0.4100	0.4100	269,800
27 Jun 2024	0.4400	0.4900	0.4200	0.4400	0.4400	251,600
26 Jun 2024	0.4000	0.4600	0.3900	0.4400	0.4400	341,100
25 Jun 2024	0.4200	0.4200	0.3900	0.4000	0.4000	276,800
24 Jun 2024	0.4100	0.4300	0.4100	0.4300	0.4300	416,800
21 Jun 2024	0.3400	0.4500	0.3400	0.4400	0.4400	2,323,800
20 Jun 2024	0.3600	0.3700	0.3200	0.3400	0.3400	1,514,700
18 Jun 2024	0.4500	0.4900	0.3800	0.3900	0.3900	3,144,800
17 Jun 2024	0.6600	0.8500	0.6000	0.7800	0.7800	5,249,900
14 Jun 2024	0.5500	0.6200	0.5400	0.5900	0.5900	922,700
13 Jun 2024	0.5200	0.5600	0.5000	0.5300	0.5300	255,000
12 Jun 2024	0.5000	0.5000	0.4700	0.5000	0.5000	191,500
11 Jun 2024	0.4500	0.5000	0.4400	0.4900	0.4900	250,000
10 Jun 2024	0.4500	0.4700	0.4300	0.4300	0.4300	165,800
07 Jun 2024	0.4700	0.5000	0.4400	0.4700	0.4700	153,200
06 Jun 2024	0.4600	0.5000	0.4600	0.4800	0.4800	80,400
05 Jun 2024	0.4900	0.5200	0.4700	0.4700	0.4700	173,100
04 Jun 2024	0.4900	0.4900	0.4600	0.4700	0.4700	45,800
03 Jun 2024	0.4800	0.4900	0.4700	0.4800	0.4800	113,800
31 May 2024	0.4800	0.4900	0.4600	0.4600	0.4600	44,400
30 May 2024	0.4600	0.4900	0.4500	0.4600	0.4600	106,400
29 May 2024	0.4300	0.4600	0.4200	0.4500	0.4500	103,500
28 May 2024	0.4700	0.4700	0.4100	0.4300	0.4300	439,400
24 May 2024	0.4600	0.4900	0.4500	0.4600	0.4600	130,700
23 May 2024	0.5200	0.5400	0.4500	0.4600	0.4600	203,100
22 May 2024	0.5300	0.5400	0.5100	0.5100	0.5100	70,600
21 May 2024	0.5400	0.5500	0.5300	0.5300	0.5300	52,700
20 May 2024	0.5700	0.5800	0.5300	0.5500	0.5500	70,500
17 May 2024	0.5800	0.5800	0.5500	0.5600	0.5600	113,900
16 May 2024	0.5400	0.5700	0.5400	0.5700	0.5700	53,100
15 May 2024	0.5600	0.5700	0.5200	0.5600	0.5600	139,300
14 May 2024	0.5300	0.5800	0.5200	0.5600	0.5600	179,900
13 May 2024	0.5300	0.5800	0.5100	0.5300	0.5300	185,200
10 May 2024	0.5400	0.5500	0.5000	0.5500	0.5500	89,000
09 May 2024	0.5100	0.5400	0.5000	0.5200	0.5200	111,200
08 May 2024	0.4600	0.5300	0.4600	0.5300	0.5300	277,100
07 May 2024	0.4600	0.5000	0.4500	0.4700	0.4700	328,100
06 May 2024	0.4700	0.5000	0.4500	0.4500	0.4500	328,200
03 May 2024	0.4500	0.4500	0.4300	0.4400	0.4400	106,800
02 May 2024	0.4900	0.4900	0.4100	0.4300	0.4300	253,800
01 May 2024	0.4800	0.5000	0.4600	0.4900	0.4900	56,100
30 Apr 2024	0.4600	0.4800	0.4400	0.4800	0.4800	74,300
29 Apr 2024	0.4500	0.4600	0.4300	0.4500	0.4500	154,400
26 Apr 2024	0.4300	0.4400	0.4100	0.4200	0.4200	116,100
25 Apr 2024	0.4300	0.4500	0.4100	0.4300	0.4300	53,900
24 Apr 2024	0.4100	0.4400	0.4000	0.4100	0.4100	132,800
23 Apr 2024	0.4000	0.4500	0.4000	0.4000	0.4000	331,600
22 Apr 2024	0.4000	0.4200	0.3800	0.3900	0.3900	207,300
19 Apr 2024	0.4300	0.4600	0.4000	0.4000	0.4000	110,200
18 Apr 2024	0.4200	0.4600	0.4000	0.4300	0.4300	244,300
17 Apr 2024	0.4200	0.4300	0.4000	0.4100	0.4100	87,300
16 Apr 2024	0.3900	0.4100	0.3700	0.4100	0.4100	239,300
15 Apr 2024	0.4500	0.4700	0.3900	0.4200	0.4200	539,100
12 Apr 2024	0.5400	0.5400	0.4500	0.4700	0.4700	482,600
11 Apr 2024	0.5300	0.5500	0.5300	0.5400	0.5400	114,700
10 Apr 2024	0.5400	0.5600	0.5200	0.5400	0.5400	93,900
09 Apr 2024	0.5600	0.5700	0.5100	0.5200	0.5200	200,400
08 Apr 2024	0.5600	0.5800	0.5300	0.5400	0.5400	114,400
05 Apr 2024	0.5700	0.6000	0.5500	0.5600	0.5600	233,900
04 Apr 2024	0.5900	0.6200	0.5500	0.5700	0.5700	211,700
03 Apr 2024	0.5200	0.5900	0.5200	0.5500	0.5500	132,700
02 Apr 2024	0.5700	0.5800	0.4900	0.5400	0.5400	400,500
01 Apr 2024	0.5900	0.6200	0.5500	0.5600	0.5600	240,600
28 Mar 2024	0.5500	0.6500	0.5400	0.6000	0.6000	526,500
27 Mar 2024	0.5700	0.5800	0.5300	0.5500	0.5500	441,700
26 Mar 2024	0.6600	0.6600	0.5800	0.6000	0.6000	368,100
25 Mar 2024	0.6100	0.6700	0.6000	0.6700	0.6700	349,000
22 Mar 2024	0.6100	0.6300	0.5800	0.5900	0.5900	177,300
21 Mar 2024	0.6400	0.6500	0.5800	0.6100	0.6100	329,000
20 Mar 2024	0.6200	0.6300	0.5800	0.6200	0.6200	175,400
19 Mar 2024	0.6800	0.6900	0.5700	0.5800	0.5800	368,700
18 Mar 2024	0.7400	0.7400	0.6300	0.6400	0.6400	835,900
15 Mar 2024	0.6400	0.7400	0.6000	0.7200	0.7200	946,700
14 Mar 2024	0.5800	0.6300	0.5400	0.6300	0.6300	476,500
13 Mar 2024	0.5500	0.5900	0.5200	0.5600	0.5600	513,300
12 Mar 2024	0.5400	0.5500	0.5200	0.5200	0.5200	190,100
11 Mar 2024	0.5300	0.5500	0.5100	0.5200	0.5200	248,700
08 Mar 2024	0.5000	0.5700	0.4900	0.5300	0.5300	916,800
07 Mar 2024	0.4800	0.5200	0.4800	0.5100	0.5100	258,700
06 Mar 2024	0.4600	0.5000	0.4500	0.4900	0.4900	190,000
05 Mar 2024	0.5000	0.5000	0.4400	0.4700	0.4700	345,200
04 Mar 2024	0.5100	0.5300	0.5000	0.5000	0.5000	276,000
01 Mar 2024	0.4700	0.5000	0.4700	0.5000	0.5000	150,100
29 Feb 2024	0.4800	0.5200	0.4800	0.4800	0.4800	142,400
28 Feb 2024	0.5200	0.5400	0.4700	0.4900	0.4900	452,600
27 Feb 2024	0.5100	0.5500	0.4900	0.5000	0.5000	427,000
26 Feb 2024	0.4400	0.5500	0.4300	0.5100	0.5100	818,800
23 Feb 2024	0.4400	0.4600	0.4000	0.4300	0.4300	208,700
22 Feb 2024	0.4200	0.4700	0.4200	0.4200	0.4200	370,200
21 Feb 2024	0.4700	0.4700	0.4100	0.4200	0.4200	453,300
20 Feb 2024	0.5700	0.6000	0.4600	0.4800	0.4800	1,138,100
16 Feb 2024	0.5300	0.6000	0.5000	0.5000	0.5000	974,000
15 Feb 2024	0.7200	0.7200	0.4700	0.4900	0.4900	2,430,000
14 Feb 2024	0.4900	0.9000	0.4700	0.6800	0.6800	9,991,200
13 Feb 2024	0.4900	0.5000	0.4800	0.4900	0.4900	282,400
12 Feb 2024	0.4600	0.4900	0.4300	0.4800	0.4800	454,300
09 Feb 2024	0.4000	0.4600	0.3900	0.4500	0.4500	234,700
08 Feb 2024	0.3800	0.4000	0.3700	0.4000	0.4000	82,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,367.90+29.33(+0.88%)

S&P 5005,482.62+7.53(+0.14%)

Dow39,171.17+1.65(+0.00%)

Nasdaq17,933.43+54.13(+0.30%)

Bitcoin USD61,952.43-935.11(-1.49%)

CMC Crypto 2001,307.83-36.67(-2.73%)

Quantum Corporation (QMCO)

Straits Times Index
3,367.90
+29.33(+0.88%)

S&P 500
5,482.62
+7.53(+0.14%)

Dow
39,171.17
+1.65(+0.00%)

Nasdaq
17,933.43
+54.13(+0.30%)

Bitcoin USD
61,952.43
-935.11(-1.49%)

CMC Crypto 200
1,307.83
-36.67(-2.73%)