The highest closing price for Quantum (QMCO) last month was $13.98, on May 28. It was up 5.4% for the month. The latest price is $10.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $12.51 | $12.56 | $11.68 | $11.87 | 2,032,998 |
May 29 2025 | $14.07 | $14.11 | $12.46 | $12.50 | 3,593,634 |
May 28 2025 | $12.39 | $14.29 | $11.96 | $13.98 | 6,145,626 |
May 27 2025 | $12.47 | $12.69 | $11.84 | $12.26 | 2,398,551 |
May 23 2025 | $12.20 | $12.87 | $11.69 | $11.87 | 4,108,576 |
May 22 2025 | $11.51 | $14.40 | $11.06 | $12.88 | 8,052,741 |
May 21 2025 | $12.61 | $12.82 | $11.40 | $11.51 | 3,072,549 |
May 20 2025 | $14.18 | $14.23 | $12.02 | $12.86 | 6,414,836 |
May 19 2025 | $10.71 | $14.35 | $10.42 | $13.65 | 9,512,468 |
May 16 2025 | $10.64 | $11.47 | $10.50 | $10.94 | 1,856,216 |
May 15 2025 | $10.80 | $10.80 | $10.10 | $10.52 | 1,055,713 |
May 14 2025 | $11.02 | $11.86 | $10.85 | $11.01 | 1,571,768 |
May 13 2025 | $11.00 | $11.26 | $10.60 | $10.69 | 774,335 |
May 12 2025 | $11.30 | $11.40 | $10.90 | $11.13 | 1,260,630 |
May 09 2025 | $11.50 | $11.73 | $10.50 | $10.80 | 1,215,347 |
May 08 2025 | $11.51 | $11.64 | $10.94 | $11.45 | 1,433,303 |
May 07 2025 | $11.22 | $11.22 | $10.45 | $10.87 | 494,370 |
May 06 2025 | $10.52 | $11.50 | $10.50 | $11.32 | 341,965 |
May 05 2025 | $11.12 | $11.12 | $10.70 | $11.05 | 395,494 |
May 02 2025 | $11.25 | $11.65 | $11.08 | $11.19 | 631,613 |
May 01 2025 | $11.26 | $11.27 | $10.82 | $10.98 | 348,681 |
Daily pricing data for Quantum dates back to 11/5/1984, and may be incomplete.
