The closing price for Quantum (QMCO) between January 1, 2018 and February 28, 2018 was $73.20, on February 28, 2018. It was down 34.9% in that time. The latest price is $6.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2018 | $75.20 | $76.00 | $72.80 | $73.20 | 14,010 |
February 27 2018 | $77.00 | $77.60 | $74.00 | $75.20 | 11,170 |
February 26 2018 | $77.40 | $78.00 | $74.60 | $77.20 | 17,700 |
February 23 2018 | $79.40 | $80.00 | $76.20 | $77.00 | 6,140 |
February 22 2018 | $79.00 | $79.40 | $77.80 | $78.80 | 10,365 |
February 21 2018 | $80.80 | $81.80 | $78.20 | $78.60 | 8,445 |
February 20 2018 | $82.80 | $83.60 | $80.00 | $80.80 | 11,945 |
February 16 2018 | $82.00 | $87.40 | $81.60 | $83.40 | 23,915 |
February 15 2018 | $80.60 | $82.60 | $77.80 | $82.00 | 13,955 |
February 14 2018 | $79.20 | $82.40 | $78.20 | $79.80 | 15,920 |
February 13 2018 | $76.80 | $81.00 | $74.80 | $80.20 | 24,530 |
February 12 2018 | $80.80 | $81.00 | $74.80 | $78.20 | 35,815 |
February 09 2018 | $79.40 | $87.80 | $78.40 | $80.80 | 51,935 |
February 08 2018 | $84.60 | $88.80 | $68.40 | $78.00 | 145,865 |
February 07 2018 | $112.20 | $115.40 | $108.40 | $111.40 | 18,930 |
February 06 2018 | $107.00 | $113.80 | $106.00 | $112.20 | 18,830 |
February 05 2018 | $119.80 | $120.40 | $109.00 | $110.00 | 20,675 |
February 02 2018 | $122.20 | $123.40 | $119.20 | $121.40 | 21,630 |
February 01 2018 | $122.20 | $124.80 | $121.60 | $124.00 | 11,045 |
January 31 2018 | $125.20 | $125.20 | $122.60 | $123.80 | 13,050 |
January 30 2018 | $123.60 | $125.60 | $121.80 | $124.20 | 13,200 |
January 29 2018 | $125.80 | $127.60 | $124.00 | $125.80 | 12,455 |
January 26 2018 | $126.60 | $128.60 | $125.20 | $127.40 | 13,355 |
January 25 2018 | $128.00 | $128.80 | $124.20 | $126.40 | 7,995 |
January 24 2018 | $125.80 | $127.20 | $121.00 | $126.40 | 15,245 |
Daily pricing data for Quantum dates back to 12/29/1982, and may be incomplete.
