QMCO - QUANTUM CORP /DE/
5.13
0.030 0.585%
Share volume: 480,181
Last Updated: 03-06-2026
Computer Hardware/Computer & Office Equipment:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$5.10
0.03
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $4.88 | $4.88 | $5.41 | $5.41 | $4.88 | $4.88 | $5.13 | $5.13 | 480,181 | $480,181.00 |
| 03-05-2026 | $4.73 | $4.73 | $5.22 | $5.22 | $4.70 | $4.70 | $5.10 | $5.10 | 568,182 | $568,182.00 |
| 03-04-2026 | $4.78 | $4.78 | $4.94 | $4.94 | $4.56 | $4.56 | $4.81 | $4.81 | 785,651 | $785,651.00 |
| 03-03-2026 | $5.17 | $5.17 | $5.19 | $5.19 | $4.50 | $4.50 | $4.64 | $4.64 | 1,130,183 | $1,130,183.00 |
| 03-02-2026 | $5.13 | $5.13 | $5.51 | $5.51 | $5.13 | $5.13 | $5.30 | $5.30 | 398,883 | $398,883.00 |
| 02-27-2026 | $5.45 | $5.45 | $5.52 | $5.52 | $5.27 | $5.27 | $5.48 | $5.48 | 283,778 | $283,778.00 |
| 02-26-2026 | $5.51 | $5.51 | $5.69 | $5.69 | $5.43 | $5.43 | $5.67 | $5.67 | 361,733 | $361,733.00 |
| 02-25-2026 | $5.39 | $5.39 | $5.55 | $5.55 | $5.32 | $5.32 | $5.45 | $5.45 | 324,882 | $324,882.00 |
| 02-24-2026 | $5.18 | $5.18 | $5.47 | $5.47 | $5.10 | $5.10 | $5.39 | $5.39 | 333,633 | $333,633.00 |
| 02-23-2026 | $5.26 | $5.26 | $5.39 | $5.39 | $5.07 | $5.07 | $5.25 | $5.25 | 358,348 | $358,348.00 |