QMCO(QMCO)
QMCO
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $25.89 | $28.07 | $25.78 | $26.52 | 2.07M |
| 10/12/2026 | $29.41 | $29.98 | $26.58 | $27.51 | 2.37M |
| 10/9/2026 | $29.89 | $30.80 | $28.30 | $30.43 | 1.20M |
| 10/8/2026 | $30.15 | $32.55 | $28.55 | $29.18 | 1.92M |
| 10/7/2026 | $32.50 | $33.39 | $30.40 | $31.07 | 1.45M |
| 10/6/2026 | $34.02 | $35.41 | $33.29 | $33.47 | 1.42M |
| 10/5/2026 | $34.39 | $35.65 | $33.64 | $34.01 | 1.65M |
| 10/2/2026 | $30.10 | $35.17 | $29.85 | $34.50 | 3.65M |
| 10/1/2026 | $33.19 | $34.37 | $31.51 | $31.89 | 1.92M |
| 9/30/2026 | $32.83 | $33.18 | $31.40 | $31.72 | 1.30M |
| 9/29/2026 | $32.32 | $34.68 | $31.17 | $32.86 | 1.97M |
| 9/28/2026 | $31.65 | $32.90 | $31.07 | $31.40 | 1.62M |
| 9/25/2026 | $30.01 | $33.01 | $29.02 | $31.68 | 4.24M |
| 9/24/2026 | $25.39 | $32.08 | $25.10 | $29.49 | 5.22M |
| 9/23/2026 | $25.44 | $29.15 | $24.50 | $25.97 | 3.69M |
| 9/22/2026 | $26.05 | $26.49 | $24.65 | $25.65 | 1.11M |
| 9/21/2026 | $26.02 | $26.50 | $25.06 | $26.10 | 1.10M |
| 9/18/2026 | $24.83 | $25.31 | $24.30 | $25.09 | 1.87M |
| 9/17/2026 | $24.68 | $26.39 | $24.59 | $24.94 | 1.45M |
| 9/16/2026 | $23.56 | $24.37 | $22.90 | $23.83 | 759,232 |
| 9/15/2026 | $22.90 | $24.07 | $22.61 | $23.26 | 875,105 |
| 9/14/2026 | $22.60 | $24.13 | $21.80 | $22.83 | 961,388 |
| 9/11/2026 | $23.03 | $23.72 | $22.30 | $23.58 | 786,221 |
| 9/10/2026 | $23.54 | $24.54 | $22.90 | $23.03 | 987,463 |
| 9/9/2026 | $24.40 | $25.49 | $24.08 | $24.24 | 861,644 |
| 9/8/2026 | $24.73 | $25.75 | $24.33 | $24.46 | 1.45M |
| 9/4/2026 | $24.47 | $25.48 | $23.93 | $24.73 | 1.05M |
| 9/3/2026 | $22.81 | $24.37 | $21.72 | $24.30 | 795,489 |
| 9/2/2026 | $24.05 | $24.42 | $22.27 | $22.78 | 917,340 |
| 9/1/2026 | $23.85 | $24.68 | $23.06 | $24.17 | 861,847 |
| 8/31/2026 | $21.97 | $24.41 | $21.41 | $24.33 | 1.21M |
| 8/28/2026 | $23.42 | $23.72 | $21.91 | $22.26 | 729,094 |
| 8/27/2026 | $23.50 | $23.85 | $22.84 | $23.56 | 878,878 |
| 8/26/2026 | $22.31 | $23.26 | $21.72 | $23.21 | 858,658 |
| 8/25/2026 | $21.90 | $22.41 | $21.01 | $22.39 | 965,559 |
| 8/24/2026 | $21.31 | $21.91 | $20.48 | $21.56 | 925,635 |
| 8/21/2026 | $20.80 | $22.40 | $19.73 | $22.25 | 1.47M |
| 8/20/2026 | $21.52 | $21.79 | $19.73 | $20.49 | 1.46M |
| 8/19/2026 | $23.27 | $23.27 | $21.29 | $21.79 | 1.86M |
| 8/18/2026 | $23.84 | $26.28 | $23.46 | $23.52 | 1.60M |
| 8/17/2026 | $24.83 | $25.95 | $23.75 | $24.92 | 2.09M |
| 8/14/2026 | $24.68 | $27.80 | $24.10 | $26.11 | 4.28M |
| 8/13/2026 | $21.75 | $24.93 | $21.52 | $24.68 | 4.39M |
| 8/12/2026 | $20.10 | $22.22 | $20.01 | $21.94 | 5.06M |
| 8/11/2026 | $14.52 | $19.60 | $13.99 | $19.40 | 16.54M |
| 8/10/2026 | $12.20 | $12.45 | $11.44 | $11.78 | 1.44M |
| 8/7/2026 | $11.88 | $12.18 | $11.65 | $12.04 | 656,900 |
| 8/6/2026 | $11.39 | $12.19 | $11.06 | $11.68 | 548,506 |
| 8/5/2026 | $11.33 | $11.98 | $11.13 | $11.58 | 486,422 |
| 8/4/2026 | $10.88 | $11.63 | $10.76 | $11.45 | 1.19M |
| 8/3/2026 | $10.60 | $11.02 | $10.19 | $10.56 | 728,100 |
| 7/31/2026 | $11.41 | $12.23 | $10.57 | $10.64 | 1.41M |
| 7/30/2026 | $11.41 | $11.43 | $10.34 | $11.24 | 1.47M |
| 7/29/2026 | $11.30 | $12.81 | $10.40 | $10.45 | 1.58M |
| 7/28/2026 | $10.91 | $11.43 | $9.86 | $11.28 | 1.14M |
| 7/27/2026 | $11.36 | $11.52 | $10.59 | $10.97 | 1.06M |
| 7/24/2026 | $11.43 | $11.54 | $10.94 | $11.10 | 347,625 |
| 7/23/2026 | $11.37 | $12.35 | $11.34 | $11.55 | 611,039 |
| 7/22/2026 | $11.29 | $12.24 | $11.27 | $11.66 | 654,200 |
| 7/21/2026 | $11.35 | $11.67 | $11.32 | $11.46 | 688,900 |
| 7/20/2026 | $10.67 | $11.48 | $10.54 | $10.99 | 689,400 |
| 7/17/2026 | $9.16 | $10.80 | $9.06 | $10.63 | 1.02M |
| 7/16/2026 | $10.07 | $10.39 | $9.48 | $9.60 | 943,766 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
