Quantum Corporation - Common Stock (QMCO)

Historical Prices For Quantum Corporation - Common Stock (QMCO)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	13.21	13.83	12.75	13.11	1,008,613	13.11
4/01/2025	14.73	15.30	13.64	14.07	587,164	14.07
3/31/2025	13.07	14.58	12.85	14.38	655,265	14.38
3/28/2025	15.13	15.37	14.07	14.15	571,455	14.15
3/27/2025	14.50	16.99	14.27	15.39	1,163,173	15.39
3/26/2025	16.40	17.07	14.69	15.01	1,202,064	15.01
3/25/2025	17.43	17.64	15.92	16.22	910,381	16.22
3/24/2025	18.01	18.45	17.00	17.22	1,603,554	17.22
3/21/2025	15.75	18.60	15.75	16.72	2,638,271	16.72
3/20/2025	19.25	19.50	15.55	16.45	2,141,022	16.45
3/19/2025	21.73	22.84	18.80	19.63	3,213,132	19.63
3/18/2025	19.48	24.40	17.56	19.80	6,854,559	19.80
3/17/2025	15.85	21.59	15.68	21.49	6,746,051	21.49
3/14/2025	16.50	18.66	14.98	15.34	6,363,637	15.34
3/13/2025	11.51	15.43	11.48	14.82	4,129,273	14.82
3/12/2025	10.56	11.62	10.40	11.26	428,969	11.26
3/11/2025	10.50	10.85	10.11	10.23	242,065	10.23
3/10/2025	11.50	11.60	10.33	10.79	291,919	10.79
3/07/2025	11.40	11.79	10.83	11.76	240,495	11.76
3/06/2025	12.17	12.49	11.25	11.40	370,856	11.40
3/05/2025	11.98	12.60	11.45	12.42	482,678	12.42
3/04/2025	10.52	11.83	10.50	11.51	500,596	11.51
3/03/2025	11.88	12.63	11.00	11.04	460,245	11.04
2/28/2025	11.38	12.10	11.21	11.79	415,570	11.79
2/27/2025	13.69	13.80	11.87	11.95	564,634	11.95
2/26/2025	13.61	14.33	13.38	13.61	483,033	13.61
2/25/2025	13.00	14.02	12.36	13.57	781,422	13.57
2/24/2025	14.91	14.91	13.09	13.15	853,568	13.15
2/21/2025	16.50	16.66	14.65	15.16	940,563	15.16
2/20/2025	16.26	17.40	15.61	16.40	2,065,178	16.40
2/19/2025	15.35	16.18	14.57	15.83	1,958,994	15.83
2/18/2025	16.83	17.00	14.83	15.31	1,247,928	15.31
2/14/2025	19.05	19.28	16.31	17.17	1,785,401	17.17
2/13/2025	21.21	21.32	18.90	19.89	1,944,990	19.89
2/12/2025	17.35	25.46	16.76	23.23	4,201,374	23.23
2/11/2025	18.74	18.88	17.45	17.81	427,467	17.81
2/10/2025	18.50	19.75	17.10	19.00	906,948	19.00
2/07/2025	20.31	21.25	18.50	18.90	845,393	18.90
2/06/2025	21.46	21.50	19.55	19.90	572,854	19.90
2/05/2025	21.50	21.75	20.50	21.17	613,671	21.17
2/04/2025	21.50	22.48	20.77	21.25	645,359	21.25
2/03/2025	21.05	21.88	20.06	21.38	702,529	21.38
1/31/2025	22.50	25.74	22.15	22.40	1,898,926	22.40
1/30/2025	22.80	23.82	21.76	22.45	876,097	22.45
1/29/2025	25.30	25.59	22.02	22.45	1,058,179	22.45
1/28/2025	29.00	29.35	24.00	25.00	1,486,378	25.00
1/27/2025	29.40	30.85	27.31	29.79	919,213	29.79
1/24/2025	34.21	35.54	31.68	32.57	985,092	32.57
1/23/2025	33.60	35.68	33.18	33.44	602,856	33.44
1/22/2025	39.61	41.00	34.56	35.76	1,369,476	35.76
1/21/2025	33.10	37.78	31.68	37.20	1,764,719	37.20
1/17/2025	35.57	37.10	32.25	32.60	1,587,789	32.60
1/16/2025	32.00	38.90	29.58	38.57	3,285,955	38.57
1/15/2025	27.00	35.39	26.89	33.50	5,531,599	33.50
1/14/2025	22.73	24.68	20.24	22.41	1,758,805	22.41
1/13/2025	25.00	25.01	19.31	20.90	1,715,203	20.90
1/10/2025	31.44	33.37	27.13	27.47	1,588,121	27.47
1/08/2025	33.07	35.00	29.77	31.43	2,415,757	31.43
1/07/2025	51.35	51.85	44.70	45.11	1,413,113	45.11
1/06/2025	53.99	60.88	51.00	51.88	1,883,179	51.88
1/03/2025	55.12	57.07	50.20	54.43	1,714,713	54.43