Quantum CorporationQMCONASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $6.39 | $6.39 | $6.03 | $6.10 | 319,094 |
| 2/2/2026 | $6.12 | $6.47 | $6.03 | $6.26 | 425,184 |
| 1/30/2026 | $6.45 | $6.51 | $6.11 | $6.20 | 591,900 |
| 1/29/2026 | $6.79 | $6.79 | $6.43 | $6.54 | 601,000 |
| 1/28/2026 | $6.93 | $7.10 | $6.70 | $6.79 | 488,120 |
| 1/27/2026 | $6.85 | $7.01 | $6.68 | $6.98 | 401,000 |
| 1/26/2026 | $7.02 | $7.02 | $6.70 | $6.85 | 493,700 |
| 1/23/2026 | $7.27 | $7.27 | $7.00 | $7.02 | 321,413 |
| 1/22/2026 | $7.33 | $7.50 | $7.13 | $7.25 | 512,733 |
| 1/21/2026 | $7.45 | $7.61 | $6.77 | $7.19 | 945,503 |
| 1/20/2026 | $7.51 | $7.81 | $7.23 | $7.36 | 761,200 |
| 1/16/2026 | $8.00 | $8.11 | $7.72 | $7.89 | 578,400 |
| 1/15/2026 | $8.06 | $8.24 | $7.55 | $7.91 | 1.39M |
| 1/14/2026 | $7.34 | $7.50 | $7.17 | $7.49 | 252,337 |
| 1/13/2026 | $7.54 | $7.58 | $7.21 | $7.30 | 334,100 |
| 1/12/2026 | $7.47 | $7.77 | $7.31 | $7.51 | 413,527 |
| 1/9/2026 | $7.86 | $7.90 | $7.45 | $7.54 | 364,626 |
| 1/8/2026 | $7.39 | $7.98 | $7.35 | $7.73 | 539,221 |
| 1/7/2026 | $7.85 | $7.87 | $7.38 | $7.45 | 526,538 |
| 1/6/2026 | $7.87 | $8.07 | $7.46 | $7.99 | 495,700 |
| 1/5/2026 | $7.13 | $8.10 | $7.12 | $7.67 | 968,600 |
| 1/2/2026 | $6.72 | $7.03 | $6.67 | $7.00 | 503,128 |
| 12/31/2025 | $6.73 | $6.81 | $6.22 | $6.45 | 1.19M |
| 12/30/2025 | $6.72 | $6.95 | $6.70 | $6.75 | 451,000 |
| 12/29/2025 | $6.82 | $7.03 | $6.72 | $6.78 | 530,500 |
| 12/26/2025 | $7.34 | $7.34 | $6.92 | $6.96 | 468,200 |
| 12/24/2025 | $7.24 | $7.39 | $7.01 | $7.37 | 177,300 |
| 12/23/2025 | $7.41 | $7.58 | $7.09 | $7.24 | 474,500 |
| 12/22/2025 | $7.38 | $7.88 | $7.30 | $7.43 | 654,200 |
| 12/19/2025 | $7.29 | $7.47 | $7.24 | $7.32 | 724,700 |
| 12/18/2025 | $7.51 | $7.94 | $7.07 | $7.25 | 538,807 |
| 12/17/2025 | $7.95 | $8.15 | $7.40 | $7.42 | 317,900 |
| 12/16/2025 | $7.73 | $8.08 | $7.69 | $7.96 | 354,413 |
| 12/15/2025 | $9.05 | $9.11 | $7.72 | $7.73 | 576,700 |
| 12/12/2025 | $9.75 | $9.80 | $8.89 | $9.03 | 555,900 |
| 12/11/2025 | $9.39 | $10.01 | $9.25 | $9.75 | 680,216 |
| 12/10/2025 | $9.03 | $9.75 | $8.76 | $9.49 | 763,430 |
| 12/9/2025 | $8.98 | $9.09 | $8.40 | $9.04 | 384,384 |
| 12/8/2025 | $8.81 | $9.13 | $8.69 | $9.10 | 362,200 |
| 12/5/2025 | $8.73 | $8.98 | $8.50 | $8.72 | 492,100 |
| 12/4/2025 | $8.16 | $8.76 | $8.06 | $8.74 | 637,900 |
| 12/3/2025 | $7.71 | $8.26 | $7.63 | $8.26 | 329,600 |
| 12/2/2025 | $7.56 | $7.82 | $7.52 | $7.72 | 236,400 |
| 12/1/2025 | $7.52 | $7.75 | $7.43 | $7.54 | 258,927 |
| 11/28/2025 | $7.58 | $7.91 | $7.49 | $7.85 | 303,037 |
| 11/26/2025 | $6.90 | $7.63 | $6.90 | $7.48 | 475,100 |
| 11/25/2025 | $6.97 | $7.01 | $6.56 | $6.95 | 568,900 |
| 11/24/2025 | $7.00 | $7.11 | $6.87 | $6.97 | 666,720 |
| 11/21/2025 | $7.09 | $7.16 | $6.55 | $6.98 | 980,600 |
| 11/20/2025 | $7.92 | $8.30 | $7.26 | $7.31 | 828,300 |
| 11/19/2025 | $7.64 | $7.83 | $7.42 | $7.64 | 505,900 |
| 11/18/2025 | $7.29 | $7.81 | $7.26 | $7.71 | 623,464 |
| 11/17/2025 | $7.34 | $8.03 | $7.27 | $7.39 | 895,100 |
| 11/14/2025 | $7.45 | $8.48 | $7.43 | $7.87 | 2.20M |
| 11/13/2025 | $7.36 | $7.50 | $6.90 | $7.03 | 808,219 |
| 11/12/2025 | $7.79 | $7.93 | $7.51 | $7.70 | 437,900 |
| 11/11/2025 | $8.00 | $8.08 | $7.75 | $7.88 | 320,716 |
| 11/10/2025 | $8.45 | $8.45 | $7.92 | $8.19 | 502,203 |
| 11/7/2025 | $7.68 | $8.20 | $7.36 | $8.18 | 838,633 |
| 11/6/2025 | $8.39 | $8.39 | $7.75 | $8.05 | 711,414 |
| 11/5/2025 | $8.50 | $8.68 | $8.18 | $8.20 | 677,720 |