QMCO - QUANTUM CORP /DE/
7.04
-0.140 -1.989%
Share volume: 268,352
Last Updated: 04-23-2026
Computer Hardware/Computer & Office Equipment:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$7.18
-0.14
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $7.16 | $7.16 | $7.18 | $7.18 | $6.88 | $6.88 | $7.04 | $7.04 | 268,352 | $268,352.00 |
| 04-22-2026 | $7.14 | $7.14 | $7.45 | $7.45 | $7.10 | $7.10 | $7.18 | $7.18 | 219,919 | $219,919.00 |
| 04-21-2026 | $7.13 | $7.13 | $7.35 | $7.35 | $6.93 | $6.93 | $6.97 | $6.97 | 256,720 | $256,720.00 |
| 04-20-2026 | $7.07 | $7.07 | $7.25 | $7.25 | $7.02 | $7.02 | $7.20 | $7.20 | 232,252 | $232,252.00 |
| 04-17-2026 | $7.18 | $7.18 | $7.51 | $7.51 | $7.00 | $7.00 | $7.28 | $7.28 | 523,529 | $523,529.00 |
| 04-16-2026 | $7.31 | $7.31 | $7.31 | $7.31 | $6.66 | $6.66 | $7.07 | $7.07 | 581,100 | $581,100.00 |
| 04-15-2026 | $7.14 | $7.14 | $7.46 | $7.46 | $6.91 | $6.91 | $7.25 | $7.25 | 976,992 | $976,992.00 |
| 04-14-2026 | $6.43 | $6.43 | $7.12 | $7.12 | $6.35 | $6.35 | $6.91 | $6.91 | 1,193,756 | $1,193,756.00 |
| 04-13-2026 | $5.93 | $5.93 | $6.47 | $6.47 | $5.85 | $5.85 | $6.42 | $6.42 | 350,790 | $350,790.00 |
| 04-10-2026 | $5.95 | $5.95 | $6.25 | $6.25 | $5.88 | $5.88 | $6.04 | $6.04 | 194,565 | $194,565.00 |