MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
QMCO — Quantum Corporation
NasdaqQuantum Corporation
$31.07
-2.40(-7.17%)
- O
- 32.50
- H
- 33.39
- L
- 30.40
- V
- 1.43M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$31.07
Period Return+162.42%
Period High$35.65
Period Low$4.19
Avg Daily Volume1.26M
Total Trading Days365
QMCO — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $32.50 | $33.39 | $30.40 | $31.07 | $-2.40 | -7.17% | 1,429,878 | $31.47 | $30.40 $33.39 |
| Oct 6, 2026 | $34.02 | $35.41 | $33.29 | $33.47 | $-0.54 | -1.57% | 1,447,518 | $34.25 | $33.29 $35.41 |
| Oct 5, 2026 | $34.39 | $35.65 | $33.64 | $34.01 | $-0.50 | -1.43% | 1,650,246 | $34.49 | $33.64 $35.65 |
| Oct 2, 2026 | $30.10 | $35.17 | $29.85 | $34.50 | +$2.62 | +8.20% | 3,653,415 | $32.58 | $29.85 $35.17 |
| Oct 1, 2026 | $33.19 | $34.37 | $31.51 | $31.89 | +$0.17 | +0.52% | 1,918,157 | $32.44 | $31.51 $34.37 |
| Sep 30, 2026 | $32.83 | $33.18 | $31.40 | $31.72 | $-1.14 | -3.47% | 1,300,180 | $31.99 | $31.40 $33.18 |
| Sep 29, 2026 | $32.32 | $34.68 | $31.17 | $32.86 | +$1.46 | +4.65% | 1,967,780 | $33.22 | $31.17 $34.68 |
| Sep 28, 2026 | $31.65 | $32.90 | $31.07 | $31.40 | $-0.28 | -0.88% | 1,616,580 | $31.63 | $31.07 $32.90 |
| Sep 25, 2026 | $30.01 | $33.01 | $29.02 | $31.68 | +$2.19 | +7.43% | 4,241,081 | $31.74 | $29.02 $33.01 |
| Sep 24, 2026 | $25.39 | $32.08 | $25.10 | $29.49 | +$3.52 | +13.55% | 5,219,085 | $29.22 | $25.10 $32.08 |
| Sep 23, 2026 | $25.44 | $29.15 | $24.50 | $25.97 | +$0.32 | +1.25% | 3,691,575 | $27.05 | $24.50 $29.15 |
| Sep 22, 2026 | $26.05 | $26.49 | $24.65 | $25.65 | $-0.45 | -1.72% | 1,105,435 | $25.39 | $24.65 $26.49 |
| Sep 21, 2026 | $26.02 | $26.50 | $25.06 | $26.10 | +$1.01 | +4.03% | 1,097,529 | $26.01 | $25.06 $26.50 |
| Sep 18, 2026 | $24.83 | $25.31 | $24.30 | $25.09 | +$0.15 | +0.60% | 1,874,028 | $25.03 | $24.30 $25.31 |
| Sep 17, 2026 | $24.68 | $26.39 | $24.59 | $24.94 | +$1.11 | +4.66% | 1,451,289 | $25.41 | $24.59 $26.39 |
| Sep 16, 2026 | $23.56 | $24.37 | $22.90 | $23.83 | +$0.57 | +2.45% | 759,232 | $23.79 | $22.90 $24.37 |
| Sep 15, 2026 | $22.90 | $24.07 | $22.61 | $23.26 | +$0.44 | +1.91% | 845,932 | $23.21 | $22.61 $24.07 |
| Sep 14, 2026 | $22.60 | $24.13 | $21.80 | $22.83 | $-0.76 | -3.20% | 959,965 | $23.06 | $21.80 $24.13 |
| Sep 11, 2026 | $23.03 | $23.72 | $22.30 | $23.58 | +$0.55 | +2.39% | 898,122 | $23.35 | $22.30 $23.72 |
| Sep 10, 2026 | $23.54 | $24.54 | $22.90 | $23.03 | $-1.21 | -4.99% | 987,463 | $23.71 | $22.90 $24.54 |
| Sep 9, 2026 | $24.40 | $25.49 | $24.08 | $24.24 | $-0.22 | -0.90% | 861,644 | $24.67 | $24.08 $25.49 |
| Sep 8, 2026 | $24.73 | $25.75 | $24.33 | $24.46 | $-0.27 | -1.09% | 1,445,347 | $24.82 | $24.33 $25.75 |
| Sep 4, 2026 | $24.47 | $25.48 | $23.93 | $24.73 | +$0.43 | +1.77% | 1,048,917 | $24.77 | $23.93 $25.48 |
| Sep 3, 2026 | $22.81 | $24.37 | $21.72 | $24.30 | +$1.52 | +6.67% | 795,489 | $23.43 | $21.72 $24.37 |
| Sep 2, 2026 | $24.05 | $24.42 | $22.27 | $22.78 | $-1.39 | -5.75% | 911,917 | $22.97 | $22.27 $24.42 |
| Sep 1, 2026 | $23.85 | $24.68 | $23.06 | $24.17 | $-0.16 | -0.66% | 861,847 | $23.98 | $23.06 $24.68 |
| Aug 31, 2026 | $21.97 | $24.41 | $21.41 | $24.33 | +$2.07 | +9.30% | 1,201,247 | $23.64 | $21.41 $24.41 |
| Aug 28, 2026 | $23.42 | $23.72 | $21.91 | $22.26 | $-1.30 | -5.52% | 729,095 | $22.38 | $21.91 $23.72 |
| Aug 27, 2026 | $23.50 | $23.85 | $22.84 | $23.56 | +$0.35 | +1.51% | 878,879 | $23.45 | $22.84 $23.85 |
| Aug 26, 2026 | $22.31 | $23.26 | $21.72 | $23.21 | +$0.82 | +3.66% | 858,658 | $22.70 | $21.72 $23.26 |