The closing price for Quantum (QMCO) in 2018 was $40, on December 31, 2018. It was down 64.4% for the year. The latest price is $9.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $41.40 | $42.00 | $36.60 | $40.00 | 838,006 |
December 28 2018 | $42.00 | $45.00 | $37.40 | $40.80 | 4,197,972 |
December 27 2018 | $24.00 | $30.60 | $23.10 | $30.00 | 1,863,313 |
December 26 2018 | $26.40 | $27.60 | $21.00 | $24.20 | 886,971 |
December 24 2018 | $28.00 | $28.37 | $26.20 | $26.60 | 313,689 |
December 21 2018 | $29.60 | $30.80 | $28.00 | $28.40 | 340,909 |
December 20 2018 | $31.80 | $32.94 | $29.40 | $29.60 | 504,484 |
December 19 2018 | $34.20 | $34.40 | $31.60 | $32.20 | 489,898 |
December 18 2018 | $35.80 | $37.00 | $33.60 | $34.40 | 316,035 |
December 17 2018 | $39.40 | $39.80 | $35.18 | $35.40 | 714,045 |
December 14 2018 | $44.00 | $44.30 | $39.60 | $39.80 | 666,088 |
December 13 2018 | $48.20 | $49.00 | $42.60 | $44.00 | 391,956 |
December 12 2018 | $47.60 | $48.60 | $46.40 | $48.20 | 234,772 |
December 11 2018 | $42.80 | $48.00 | $42.80 | $47.00 | 231,587 |
December 10 2018 | $43.60 | $44.00 | $42.00 | $42.20 | 292,525 |
December 07 2018 | $45.60 | $47.20 | $43.40 | $43.60 | 119,633 |
December 06 2018 | $45.00 | $48.40 | $44.40 | $46.00 | 506,112 |
December 04 2018 | $47.00 | $47.40 | $44.60 | $45.20 | 254,658 |
December 03 2018 | $48.80 | $50.00 | $47.20 | $47.60 | 251,453 |
November 30 2018 | $48.00 | $49.00 | $46.00 | $47.80 | 262,597 |
November 29 2018 | $48.60 | $49.00 | $43.00 | $48.00 | 315,121 |
November 28 2018 | $49.40 | $50.60 | $47.38 | $49.20 | 217,898 |
November 27 2018 | $51.80 | $52.20 | $49.40 | $49.60 | 89,669 |
November 26 2018 | $45.80 | $55.00 | $45.20 | $51.60 | 536,740 |
November 23 2018 | $45.00 | $47.60 | $44.07 | $45.40 | 47,557 |
Daily pricing data for Quantum dates back to 12/29/1982, and may be incomplete.