Quantum Corporation - Price History

Monthly price history for QMCO (Quantum Corporation)

DateAdjusted priceReal price
March 2024 0.55 USD 0.55 USD
February 2024 0.48 USD 0.48 USD
January 2024 0.39 USD 0.39 USD
December 2023 0.35 USD 0.35 USD
November 2023 0.30 USD 0.30 USD
October 2023 0.45 USD 0.45 USD
September 2023 0.61 USD 0.61 USD
August 2023 0.62 USD 0.62 USD
July 2023 1.08 USD 1.08 USD
June 2023 1.08 USD 1.08 USD
May 2023 1.10 USD 1.10 USD
April 2023 0.98 USD 0.98 USD
March 2023 1.15 USD 1.15 USD
February 2023 1.13 USD 1.13 USD
January 2023 1.79 USD 1.79 USD
December 2022 1.09 USD 1.09 USD
November 2022 1.27 USD 1.27 USD
October 2022 1.41 USD 1.41 USD
September 2022 1.08 USD 1.08 USD
August 2022 1.57 USD 1.57 USD
July 2022 1.85 USD 1.85 USD
June 2022 1.42 USD 1.42 USD
May 2022 1.91 USD 1.91 USD
April 2022 1.87 USD 1.87 USD
March 2022 2.27 USD 2.27 USD
February 2022 2.60 USD 2.60 USD
January 2022 5.04 USD 5.04 USD
December 2021 5.52 USD 5.52 USD
November 2021 5.47 USD 5.47 USD
October 2021 5.71 USD 5.71 USD
September 2021 5.18 USD 5.18 USD
August 2021 6.24 USD 6.24 USD
July 2021 6.20 USD 6.20 USD
June 2021 6.89 USD 6.89 USD
May 2021 7.51 USD 7.51 USD
April 2021 8.52 USD 8.52 USD
March 2021 8.33 USD 8.33 USD
February 2021 8.34 USD 8.34 USD
January 2021 7.13 USD 7.13 USD
December 2020 6.12 USD 6.12 USD
November 2020 5.73 USD 5.73 USD
October 2020 4.18 USD 4.18 USD
September 2020 4.60 USD 4.60 USD
August 2020 5.46 USD 5.46 USD
July 2020 4.35 USD 4.35 USD
June 2020 3.86 USD 3.86 USD
May 2020 3.60 USD 3.60 USD
April 2020 4.50 USD 4.50 USD
March 2020 2.95 USD 2.95 USD
February 2020 5.21 USD 5.21 USD
January 2020 6.90 USD 6.90 USD
December 2019 7.42 USD 7.42 USD
November 2019 5.80 USD 5.80 USD
October 2019 6.06 USD 6.06 USD
September 2019 5.70 USD 5.70 USD
August 2019 5.99 USD 5.99 USD
July 2019 3.20 USD 3.20 USD
June 2019 2.65 USD 2.65 USD
May 2019 2.68 USD 2.68 USD
April 2019 2.67 USD 2.67 USD
March 2019 2.38 USD 2.38 USD
February 2019 2.39 USD 2.39 USD
January 2019 2.26 USD 2.26 USD
December 2018 2.00 USD 2.00 USD
November 2018 2.39 USD 2.39 USD
October 2018 2.30 USD 2.30 USD
September 2018 2.40 USD 2.40 USD
August 2018 2.02 USD 2.02 USD
July 2018 1.70 USD 1.70 USD
June 2018 2.20 USD 2.20 USD
May 2018 3.02 USD 3.02 USD
April 2018 3.92 USD 3.92 USD
March 2018 3.64 USD 3.64 USD
February 2018 3.66 USD 3.66 USD
January 2018 6.19 USD 6.19 USD
December 2017 5.63 USD 5.63 USD
November 2017 5.19 USD 5.19 USD
October 2017 5.30 USD 5.30 USD
September 2017 6.12 USD 6.12 USD
August 2017 5.51 USD 5.51 USD
July 2017 8.10 USD 8.10 USD
June 2017 7.81 USD 7.81 USD
May 2017 8.49 USD 8.49 USD
April 2017 7.93 USD 7.93 USD
March 2017 6.96 USD 0.87 USD
February 2017 6.96 USD 0.87 USD
January 2017 7.12 USD 0.89 USD
December 2016 6.66 USD 0.83 USD
November 2016 7.30 USD 0.91 USD
October 2016 6.40 USD 0.80 USD
September 2016 5.89 USD 0.74 USD
August 2016 5.13 USD 0.64 USD
July 2016 4.88 USD 0.61 USD
June 2016 3.36 USD 0.42 USD
May 2016 3.05 USD 0.38 USD
April 2016 3.68 USD 0.46 USD
March 2016 4.88 USD 0.61 USD
February 2016 4.08 USD 0.51 USD
January 2016 3.80 USD 0.48 USD
December 2015 7.44 USD 0.93 USD
November 2015 7.05 USD 0.88 USD
October 2015 6.72 USD 0.84 USD
September 2015 5.58 USD 0.70 USD
August 2015 9.36 USD 1.17 USD
July 2015 8.48 USD 1.06 USD
June 2015 13.44 USD 1.68 USD
May 2015 16.32 USD 2.04 USD
April 2015 16.08 USD 2.01 USD
March 2015 12.80 USD 1.60 USD
February 2015 13.04 USD 1.63 USD
January 2015 12.64 USD 1.58 USD
December 2014 14.08 USD 1.76 USD
November 2014 12.64 USD 1.58 USD
October 2014 10.24 USD 1.28 USD
September 2014 9.28 USD 1.16 USD
August 2014 10.00 USD 1.25 USD
July 2014 10.00 USD 1.25 USD
June 2014 9.76 USD 1.22 USD
May 2014 9.12 USD 1.14 USD
April 2014 8.64 USD 1.08 USD
March 2014 9.76 USD 1.22 USD
February 2014 9.36 USD 1.17 USD
January 2014 10.00 USD 1.25 USD
December 2013 9.60 USD 1.20 USD
November 2013 10.00 USD 1.25 USD
October 2013 9.92 USD 1.24 USD
September 2013 11.04 USD 1.38 USD
August 2013 11.52 USD 1.44 USD
July 2013 12.80 USD 1.60 USD
June 2013 10.96 USD 1.37 USD
May 2013 12.40 USD 1.55 USD
April 2013 11.44 USD 1.43 USD
March 2013 10.24 USD 1.28 USD
February 2013 10.08 USD 1.26 USD
January 2013 10.88 USD 1.36 USD
December 2012 9.92 USD 1.24 USD
November 2012 9.60 USD 1.20 USD
October 2012 8.40 USD 1.05 USD
September 2012 12.88 USD 1.61 USD
August 2012 12.80 USD 1.60 USD
July 2012 11.84 USD 1.48 USD
June 2012 16.24 USD 2.03 USD
May 2012 15.60 USD 1.95 USD
April 2012 19.04 USD 2.38 USD
March 2012 20.96 USD 2.62 USD
February 2012 21.04 USD 2.63 USD
January 2012 20.16 USD 2.52 USD
December 2011 19.20 USD 2.40 USD
November 2011 21.52 USD 2.69 USD
October 2011 20.88 USD 2.61 USD
September 2011 14.48 USD 1.81 USD
August 2011 15.60 USD 1.95 USD
July 2011 21.04 USD 2.63 USD
June 2011 26.40 USD 3.30 USD
May 2011 24.56 USD 3.07 USD
April 2011 25.44 USD 3.18 USD
March 2011 20.16 USD 2.52 USD
February 2011 20.72 USD 2.59 USD
January 2011 21.52 USD 2.69 USD
December 2010 29.76 USD 3.72 USD
November 2010 29.04 USD 3.63 USD
October 2010 27.04 USD 3.38 USD
September 2010 16.96 USD 2.12 USD
August 2010 11.52 USD 1.44 USD
July 2010 12.80 USD 1.60 USD
June 2010 15.04 USD 1.88 USD
May 2010 18.80 USD 2.35 USD
April 2010 23.20 USD 2.90 USD
March 2010 21.04 USD 2.63 USD
February 2010 19.84 USD 2.48 USD
January 2010 20.48 USD 2.56 USD
December 2009 23.44 USD 2.93 USD
November 2009 19.52 USD 2.44 USD
October 2009 14.80 USD 1.85 USD
September 2009 10.08 USD 1.26 USD
August 2009 9.84 USD 1.23 USD
July 2009 7.36 USD 0.92 USD
June 2009 6.64 USD 0.83 USD
May 2009 9.20 USD 1.15 USD
April 2009 8.40 USD 1.05 USD
March 2009 5.36 USD 0.67 USD
February 2009 2.96 USD 0.37 USD
January 2009 4.08 USD 0.51 USD
December 2008 2.88 USD 0.36 USD
November 2008 0.96 USD 0.12 USD
October 2008 2.32 USD 0.29 USD
September 2008 8.40 USD 1.05 USD
August 2008 14.16 USD 1.77 USD
July 2008 13.12 USD 1.64 USD
June 2008 10.80 USD 1.35 USD
May 2008 13.68 USD 1.71 USD
April 2008 14.00 USD 1.75 USD
March 2008 17.12 USD 2.14 USD
February 2008 20.00 USD 2.50 USD
January 2008 18.40 USD 2.30 USD
December 2007 21.52 USD 2.69 USD
November 2007 25.36 USD 3.17 USD
October 2007 32.00 USD 4.00 USD
September 2007 27.20 USD 3.40 USD
August 2007 25.68 USD 3.21 USD
July 2007 22.64 USD 2.83 USD
June 2007 25.36 USD 3.17 USD
May 2007 24.72 USD 3.09 USD
April 2007 22.00 USD 2.75 USD
March 2007 21.60 USD 2.70 USD
February 2007 19.76 USD 2.47 USD
January 2007 19.92 USD 2.49 USD
December 2006 18.56 USD 2.32 USD
November 2006 18.88 USD 2.36 USD
October 2006 17.44 USD 2.18 USD
September 2006 17.44 USD 2.18 USD
August 2006 17.68 USD 2.21 USD
July 2006 17.20 USD 2.15 USD
June 2006 20.96 USD 2.62 USD
May 2006 23.28 USD 2.91 USD
April 2006 27.36 USD 3.42 USD
March 2006 29.92 USD 3.74 USD
February 2006 28.56 USD 3.57 USD
January 2006 28.40 USD 3.55 USD
December 2005 24.40 USD 3.05 USD
November 2005 23.92 USD 2.99 USD
October 2005 24.16 USD 3.02 USD
September 2005 24.72 USD 3.09 USD
August 2005 22.96 USD 2.87 USD
July 2005 22.24 USD 2.78 USD
June 2005 23.76 USD 2.97 USD
May 2005 20.80 USD 2.60 USD
April 2005 19.20 USD 2.40 USD
March 2005 23.28 USD 2.91 USD
February 2005 23.12 USD 2.89 USD
January 2005 23.76 USD 2.97 USD
December 2004 20.96 USD 2.62 USD
November 2004 22.88 USD 2.86 USD
October 2004 21.44 USD 2.68 USD
September 2004 18.48 USD 2.31 USD
August 2004 18.80 USD 2.35 USD
July 2004 19.52 USD 2.44 USD
June 2004 24.80 USD 3.10 USD
May 2004 23.60 USD 2.95 USD
April 2004 25.04 USD 3.13 USD
March 2004 29.60 USD 3.70 USD
February 2004 30.80 USD 3.85 USD
January 2004 29.20 USD 3.65 USD
December 2003 24.96 USD 3.12 USD
November 2003 25.28 USD 3.16 USD
October 2003 24.88 USD 3.11 USD
September 2003 24.64 USD 3.08 USD
August 2003 24.16 USD 3.02 USD
July 2003 24.00 USD 3.00 USD
June 2003 32.40 USD 4.05 USD
May 2003 33.92 USD 4.24 USD
April 2003 27.60 USD 3.45 USD
March 2003 28.88 USD 3.61 USD
February 2003 26.16 USD 3.27 USD
January 2003 27.76 USD 3.47 USD
December 2002 21.36 USD 2.67 USD
November 2002 29.52 USD 3.69 USD
October 2002 23.68 USD 2.96 USD
September 2002 17.68 USD 2.21 USD
August 2002 23.60 USD 2.95 USD
July 2002 16.64 USD 2.08 USD
June 2002 33.60 USD 4.20 USD
May 2002 56.00 USD 7.00 USD
April 2002 58.80 USD 7.35 USD
March 2002 63.68 USD 7.96 USD
February 2002 71.20 USD 8.90 USD
January 2002 76.08 USD 9.51 USD
December 2001 78.80 USD 9.85 USD
November 2001 76.00 USD 9.50 USD
October 2001 67.44 USD 8.43 USD
September 2001 65.28 USD 8.16 USD
August 2001 70.16 USD 8.77 USD
July 2001 77.60 USD 9.70 USD
June 2001 80.72 USD 10.09 USD
May 2001 95.92 USD 11.99 USD
April 2001 91.20 USD 11.40 USD
March 2001 92.80 USD 11.60 USD
February 2001 100.56 USD 12.57 USD
January 2001 114.00 USD 14.25 USD
December 2000 106.00 USD 13.25 USD
November 2000 108.00 USD 13.50 USD
October 2000 120.00 USD 15.00 USD
September 2000 120.50 USD 15.06 USD
August 2000 108.50 USD 13.56 USD
July 2000 94.00 USD 11.75 USD
June 2000 77.50 USD 9.69 USD
May 2000 82.50 USD 10.31 USD
April 2000 93.00 USD 11.63 USD
March 2000 95.50 USD 11.94 USD
February 2000 83.00 USD 10.38 USD
January 2000 77.00 USD 9.63 USD
December 1999 121.00 USD 15.13 USD
November 1999 126.00 USD 15.75 USD
October 1999 123.50 USD 15.44 USD
September 1999 112.50 USD 14.06 USD
August 1999 146.50 USD 18.31 USD
July 1999 150.59 USD 18.82 USD
June 1999 162.83 USD 20.35 USD
May 1999 133.72 USD 16.72 USD
April 1999 120.64 USD 15.08 USD
March 1999 121.49 USD 15.19 USD
February 1999 110.94 USD 13.87 USD
January 1999 161.56 USD 20.20 USD
December 1998 143.42 USD 17.93 USD
November 1998 149.33 USD 18.67 USD
October 1998 118.54 USD 14.82 USD
September 1998 107.15 USD 13.39 USD
August 1998 77.20 USD 9.65 USD
July 1998 118.11 USD 14.76 USD
June 1998 140.05 USD 17.51 USD
May 1998 147.64 USD 18.46 USD
April 1998 158.61 USD 19.83 USD
March 1998 143.85 USD 17.98 USD
February 1998 169.58 USD 21.20 USD
January 1998 164.52 USD 20.56 USD
December 1997 135.41 USD 16.93 USD
November 1997 179.70 USD 22.46 USD
October 1997 213.45 USD 26.68 USD
September 1997 258.58 USD 32.32 USD
August 1997 236.65 USD 29.58 USD
July 1997 196.15 USD 24.52 USD
June 1997 137.10 USD 17.14 USD
May 1997 131.19 USD 16.40 USD
April 1997 140.68 USD 17.59 USD
March 1997 130.35 USD 16.29 USD
February 1997 134.14 USD 16.77 USD
January 1997 128.24 USD 16.03 USD
December 1996 96.60 USD 12.08 USD
November 1996 90.27 USD 11.28 USD
October 1996 68.34 USD 8.54 USD
September 1996 59.27 USD 7.41 USD
August 1996 51.89 USD 6.49 USD
July 1996 40.92 USD 5.12 USD
June 1996 49.35 USD 6.17 USD
May 1996 80.57 USD 10.07 USD
April 1996 71.71 USD 8.96 USD
March 1996 60.74 USD 7.59 USD
February 1996 57.79 USD 7.22 USD
January 1996 60.96 USD 7.62 USD
December 1995 54.42 USD 6.80 USD
November 1995 63.28 USD 7.91 USD
October 1995 58.64 USD 7.33 USD
September 1995 73.82 USD 9.23 USD
August 1995 80.99 USD 10.12 USD
July 1995 86.90 USD 10.86 USD
June 1995 77.20 USD 9.65 USD
May 1995 72.56 USD 9.07 USD
April 1995 62.43 USD 7.80 USD
March 1995 50.20 USD 6.28 USD
February 1995 49.78 USD 6.22 USD
January 1995 49.78 USD 6.22 USD
December 1994 51.04 USD 6.38 USD
November 1994 53.15 USD 6.64 USD
October 1994 51.89 USD 6.49 USD
September 1994 49.99 USD 6.25 USD
August 1994 52.73 USD 6.59 USD
July 1994 55.26 USD 6.91 USD
June 1994 43.66 USD 5.46 USD
May 1994 55.26 USD 6.91 USD
April 1994 59.69 USD 7.46 USD
March 1994 55.26 USD 6.91 USD
February 1994 56.95 USD 7.12 USD
January 1994 54.42 USD 6.80 USD
December 1993 47.67 USD 5.96 USD
November 1993 48.09 USD 6.01 USD
October 1993 43.03 USD 5.38 USD
September 1993 38.81 USD 4.85 USD
August 1993 40.92 USD 5.12 USD
July 1993 37.54 USD 4.69 USD
June 1993 37.97 USD 4.75 USD
May 1993 42.18 USD 5.27 USD
April 1993 46.40 USD 5.80 USD
March 1993 43.03 USD 5.38 USD
February 1993 50.62 USD 6.33 USD
January 1993 54.42 USD 6.80 USD
December 1992 51.46 USD 6.43 USD
November 1992 50.20 USD 6.28 USD
October 1992 43.87 USD 5.48 USD
September 1992 46.82 USD 5.85 USD
August 1992 45.98 USD 5.75 USD
July 1992 46.40 USD 5.80 USD
June 1992 45.56 USD 5.70 USD
May 1992 48.51 USD 6.06 USD
April 1992 48.93 USD 6.12 USD
March 1992 49.35 USD 6.17 USD
February 1992 58.21 USD 7.28 USD
January 1992 51.04 USD 6.38 USD
December 1991 38.39 USD 4.80 USD
November 1991 30.79 USD 3.85 USD
October 1991 32.90 USD 4.11 USD
September 1991 38.81 USD 4.85 USD
August 1991 38.81 USD 4.85 USD
July 1991 38.81 USD 4.85 USD
June 1991 35.01 USD 4.38 USD
May 1991 40.07 USD 5.01 USD
April 1991 44.71 USD 5.59 USD
March 1991 55.12 USD 6.89 USD
February 1991 52.59 USD 6.57 USD
January 1991 46.68 USD 5.84 USD
December 1990 41.90 USD 5.24 USD
November 1990 48.65 USD 6.08 USD
October 1990 41.34 USD 5.17 USD
September 1990 37.68 USD 4.71 USD
August 1990 41.06 USD 5.13 USD
July 1990 50.62 USD 6.33 USD
June 1990 49.50 USD 6.19 USD
May 1990 45.84 USD 5.73 USD
April 1990 31.50 USD 3.94 USD
March 1990 30.09 USD 3.76 USD
February 1990 25.87 USD 3.23 USD
January 1990 20.53 USD 2.57 USD
December 1989 24.47 USD 3.06 USD
November 1989 23.90 USD 2.99 USD
October 1989 25.59 USD 3.20 USD
September 1989 30.93 USD 3.87 USD
August 1989 32.06 USD 4.01 USD
July 1989 26.44 USD 3.30 USD
June 1989 20.39 USD 2.55 USD
May 1989 18.28 USD 2.29 USD
April 1989 14.44 USD 1.80 USD
March 1989 12.28 USD 1.54 USD
February 1989 12.19 USD 1.52 USD
January 1989 10.69 USD 1.34 USD
December 1988 9.94 USD 1.24 USD
November 1988 9.19 USD 1.15 USD
October 1988 10.12 USD 1.27 USD
September 1988 9.56 USD 1.20 USD
August 1988 9.00 USD 1.13 USD
July 1988 7.69 USD 0.96 USD
June 1988 8.44 USD 1.06 USD
May 1988 8.06 USD 1.01 USD
April 1988 7.87 USD 0.98 USD
March 1988 8.25 USD 1.03 USD
February 1988 8.06 USD 1.01 USD
January 1988 8.44 USD 1.06 USD
December 1987 9.47 USD 1.18 USD
November 1987 7.12 USD 0.89 USD
October 1987 7.69 USD 0.96 USD
September 1987 12.56 USD 1.57 USD
August 1987 13.87 USD 1.73 USD
July 1987 12.37 USD 1.55 USD
June 1987 12.09 USD 1.51 USD
May 1987 16.31 USD 2.04 USD
April 1987 16.50 USD 2.06 USD
March 1987 17.62 USD 2.20 USD
February 1987 25.31 USD 3.16 USD
January 1987 18.75 USD 2.34 USD
December 1986 15.56 USD 1.95 USD
November 1986 13.50 USD 1.69 USD
October 1986 12.75 USD 1.59 USD
September 1986 12.66 USD 1.58 USD
August 1986 13.31 USD 1.66 USD
July 1986 12.37 USD 1.55 USD
June 1986 13.87 USD 1.73 USD
May 1986 13.50 USD 1.69 USD
April 1986 18.56 USD 2.32 USD
March 1986 16.87 USD 2.11 USD
February 1986 17.25 USD 2.16 USD
January 1986 17.06 USD 2.13 USD
December 1985 20.06 USD 2.51 USD
November 1985 18.00 USD 2.25 USD
October 1985 15.19 USD 1.90 USD
September 1985 15.94 USD 1.99 USD
August 1985 16.87 USD 2.11 USD
July 1985 20.25 USD 2.53 USD
June 1985 18.19 USD 2.27 USD
May 1985 15.56 USD 1.95 USD
April 1985 15.00 USD 1.88 USD
March 1985 18.00 USD 2.25 USD
February 1985 21.19 USD 2.65 USD
January 1985 22.12 USD 2.77 USD
December 1984 15.75 USD 1.97 USD
November 1984 13.12 USD 1.64 USD

QMCO

Price: 0.55USD

52 week price:
0.24
1.51

Earnings Per Share: -0.40 USD

P/E Ratio: -1.11

Exchange: NGM

Sector: Technology

Industry: Computer Hardware

Volume: 196300

Market Capitalization: 58.8 million

Links: