Quantum Corporation ( QMCO) - Price History
Monthly price history for QMCO (Quantum Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $13.74 | $13.74 |
| May 2026 | $9.71 | $9.71 |
| April 2026 | $7.14 | $7.14 |
| March 2026 | $4.75 | $4.75 |
| February 2026 | $5.48 | $5.48 |
| January 2026 | $6.20 | $6.20 |
| December 2025 | $6.45 | $6.45 |
| November 2025 | $7.85 | $7.85 |
| October 2025 | $9.44 | $9.44 |
| September 2025 | $9.92 | $9.92 |
| August 2025 | $7.43 | $7.43 |
| July 2025 | $8.01 | $8.01 |
| June 2025 | $9.97 | $9.97 |
| May 2025 | $11.87 | $11.87 |
| April 2025 | $10.80 | $10.80 |
| March 2025 | $14.38 | $14.38 |
| February 2025 | $11.79 | $11.79 |
| January 2025 | $22.40 | $22.40 |
| December 2024 | $53.92 | $53.92 |
| November 2024 | $17.41 | $17.41 |
| October 2024 | $4.31 | $4.31 |
| September 2024 | $3.50 | $3.50 |
| August 2024 | $3.08 | $3.08 |
| July 2024 | $7.60 | $0.38 |
| June 2024 | $8.20 | $0.41 |
| May 2024 | $9.20 | $0.46 |
| April 2024 | $9.60 | $0.48 |
| March 2024 | $12 | $0.60 |
| February 2024 | $9.60 | $0.48 |
| January 2024 | $7.80 | $0.39 |
| December 2023 | $7 | $0.35 |
| November 2023 | $6 | $0.30 |
| October 2023 | $9 | $0.45 |
| September 2023 | $12.20 | $0.61 |
| August 2023 | $12.40 | $0.62 |
| July 2023 | $21.60 | $1.08 |
| June 2023 | $21.60 | $1.08 |
| May 2023 | $22 | $1.10 |
| April 2023 | $19.60 | $0.98 |
| March 2023 | $23 | $1.15 |
| February 2023 | $22.60 | $1.13 |
| January 2023 | $35.80 | $1.79 |
| December 2022 | $21.80 | $1.09 |
| November 2022 | $25.40 | $1.27 |
| October 2022 | $28.20 | $1.41 |
| September 2022 | $21.60 | $1.08 |
| August 2022 | $31.40 | $1.57 |
| July 2022 | $37 | $1.85 |
| June 2022 | $28.40 | $1.42 |
| May 2022 | $38.20 | $1.91 |
| April 2022 | $37.40 | $1.87 |
| March 2022 | $45.40 | $2.27 |
| February 2022 | $52 | $2.60 |
| January 2022 | $100.80 | $5.04 |
| December 2021 | $110.40 | $5.52 |
| November 2021 | $109.40 | $5.47 |
| October 2021 | $114.20 | $5.71 |
| September 2021 | $103.60 | $5.18 |
| August 2021 | $124.80 | $6.24 |
| July 2021 | $124 | $6.20 |
| June 2021 | $137.80 | $6.89 |
| May 2021 | $150.20 | $7.51 |
| April 2021 | $170.40 | $8.52 |
| March 2021 | $166.60 | $8.33 |
| February 2021 | $166.80 | $8.34 |
| January 2021 | $142.60 | $7.13 |
| December 2020 | $122.40 | $6.12 |
| November 2020 | $114.60 | $5.73 |
| October 2020 | $83.60 | $4.18 |
| September 2020 | $92 | $4.60 |
| August 2020 | $109.20 | $5.46 |
| July 2020 | $87 | $4.35 |
| June 2020 | $77.20 | $3.86 |
| May 2020 | $72 | $3.60 |
| April 2020 | $90 | $4.50 |
| March 2020 | $59 | $2.95 |
| February 2020 | $104.20 | $5.21 |
| January 2020 | $138 | $6.90 |
| December 2019 | $148.40 | $7.42 |
| November 2019 | $116 | $5.80 |
| October 2019 | $121.20 | $6.06 |
| September 2019 | $114 | $5.70 |
| August 2019 | $119.80 | $5.99 |
| July 2019 | $64 | $3.20 |
| June 2019 | $53 | $2.65 |
| May 2019 | $53.60 | $2.68 |
| April 2019 | $53.40 | $2.67 |
| March 2019 | $47.60 | $2.38 |
| February 2019 | $47.80 | $2.39 |
| January 2019 | $45.20 | $2.26 |
| December 2018 | $40 | $2 |
| November 2018 | $47.80 | $2.39 |
| October 2018 | $46 | $2.30 |
| September 2018 | $48 | $2.40 |
| August 2018 | $40.40 | $2.02 |
| July 2018 | $34 | $1.70 |
| June 2018 | $44 | $2.20 |
| May 2018 | $60.40 | $3.02 |
| April 2018 | $78.40 | $3.92 |
| March 2018 | $72.80 | $3.64 |
| February 2018 | $73.20 | $3.66 |
| January 2018 | $123.80 | $6.19 |
| December 2017 | $112.60 | $5.63 |
| November 2017 | $103.80 | $5.19 |
| October 2017 | $106 | $5.30 |
| September 2017 | $122.40 | $6.12 |
| August 2017 | $110.20 | $5.51 |
| July 2017 | $162 | $8.10 |
| June 2017 | $156.20 | $7.81 |
| May 2017 | $169.80 | $8.49 |
| April 2017 | $158.60 | $7.93 |
| March 2017 | $139.20 | $0.87 |
| February 2017 | $139.20 | $0.87 |
| January 2017 | $142.40 | $0.89 |
| December 2016 | $132.80 | $0.83 |
| November 2016 | $145.60 | $0.91 |
| October 2016 | $128 | $0.80 |
| September 2016 | $118.40 | $0.74 |
| August 2016 | $102.40 | $0.64 |
| July 2016 | $97.60 | $0.61 |
| June 2016 | $67.20 | $0.42 |
| May 2016 | $60.80 | $0.38 |
| April 2016 | $73.60 | $0.46 |
| March 2016 | $97.60 | $0.61 |
| February 2016 | $81.60 | $0.51 |
| January 2016 | $76.80 | $0.48 |
| December 2015 | $148.80 | $0.93 |
| November 2015 | $140.80 | $0.88 |
| October 2015 | $134.40 | $0.84 |
| September 2015 | $112 | $0.70 |
| August 2015 | $187.20 | $1.17 |
| July 2015 | $169.60 | $1.06 |
| June 2015 | $268.80 | $1.68 |
| May 2015 | $326.40 | $2.04 |
| April 2015 | $321.60 | $2.01 |
| March 2015 | $256 | $1.60 |
| February 2015 | $260.80 | $1.63 |
| January 2015 | $252.80 | $1.58 |
| December 2014 | $281.60 | $1.76 |
| November 2014 | $252.80 | $1.58 |
| October 2014 | $204.80 | $1.28 |
| September 2014 | $185.60 | $1.16 |
| August 2014 | $200 | $1.25 |
| July 2014 | $200 | $1.25 |
| June 2014 | $195.20 | $1.22 |
| May 2014 | $182.40 | $1.14 |
| April 2014 | $172.80 | $1.08 |
| March 2014 | $195.20 | $1.22 |
| February 2014 | $187.20 | $1.17 |
| January 2014 | $200 | $1.25 |
| December 2013 | $192 | $1.20 |
| November 2013 | $200 | $1.25 |
| October 2013 | $198.40 | $1.24 |
| September 2013 | $220.80 | $1.38 |
| August 2013 | $230.40 | $1.44 |
| July 2013 | $256 | $1.60 |
| June 2013 | $219.20 | $1.37 |
| May 2013 | $248 | $1.55 |
| April 2013 | $228.80 | $1.43 |
| March 2013 | $204.80 | $1.28 |
| February 2013 | $201.60 | $1.26 |
| January 2013 | $217.60 | $1.36 |
| December 2012 | $198.40 | $1.24 |
| November 2012 | $192 | $1.20 |
| October 2012 | $168 | $1.05 |
| September 2012 | $257.60 | $1.61 |
| August 2012 | $256 | $1.60 |
| July 2012 | $236.80 | $1.48 |
| June 2012 | $324.80 | $2.03 |
| May 2012 | $312 | $1.95 |
| April 2012 | $380.80 | $2.38 |
| March 2012 | $419.20 | $2.62 |
| February 2012 | $420.80 | $2.63 |
| January 2012 | $403.20 | $2.52 |
| December 2011 | $384 | $2.40 |
| November 2011 | $430.40 | $2.69 |
| October 2011 | $417.60 | $2.61 |
| September 2011 | $289.60 | $1.81 |
| August 2011 | $312 | $1.95 |
| July 2011 | $420.80 | $2.63 |
| June 2011 | $528 | $3.30 |
| May 2011 | $491.20 | $3.07 |
| April 2011 | $508.80 | $3.18 |
| March 2011 | $403.20 | $2.52 |
| February 2011 | $414.40 | $2.59 |
| January 2011 | $430.40 | $2.69 |
| December 2010 | $595.20 | $3.72 |
| November 2010 | $580.80 | $3.63 |
| October 2010 | $540.80 | $3.38 |
| September 2010 | $339.20 | $2.12 |
| August 2010 | $230.40 | $1.44 |
| July 2010 | $256 | $1.60 |
| June 2010 | $300.80 | $1.88 |
| May 2010 | $376 | $2.35 |
| April 2010 | $464 | $2.90 |
| March 2010 | $420.80 | $2.63 |
| February 2010 | $396.80 | $2.48 |
| January 2010 | $409.60 | $2.56 |
| December 2009 | $468.80 | $2.93 |
| November 2009 | $390.40 | $2.44 |
| October 2009 | $296 | $1.85 |
| September 2009 | $201.60 | $1.26 |
| August 2009 | $196.80 | $1.23 |
| July 2009 | $147.20 | $0.92 |
| June 2009 | $132.80 | $0.83 |
| May 2009 | $184 | $1.15 |
| April 2009 | $168 | $1.05 |
| March 2009 | $107.20 | $0.67 |
| February 2009 | $59.20 | $0.37 |
| January 2009 | $81.60 | $0.51 |
| December 2008 | $57.60 | $0.36 |
| November 2008 | $19.20 | $0.12 |
| October 2008 | $46.40 | $0.29 |
| September 2008 | $168 | $1.05 |
| August 2008 | $283.20 | $1.77 |
| July 2008 | $262.40 | $1.64 |
| June 2008 | $216 | $1.35 |
| May 2008 | $273.60 | $1.71 |
| April 2008 | $280 | $1.75 |
| March 2008 | $342.40 | $2.14 |
| February 2008 | $400 | $2.50 |
| January 2008 | $368 | $2.30 |
| December 2007 | $430.40 | $2.69 |
| November 2007 | $507.20 | $3.17 |
| October 2007 | $640 | $4 |
| September 2007 | $544 | $3.40 |
| August 2007 | $513.60 | $3.21 |
| July 2007 | $452.80 | $2.83 |
| June 2007 | $507.20 | $3.17 |
| May 2007 | $494.40 | $3.09 |
| April 2007 | $440 | $2.75 |
| March 2007 | $432 | $2.70 |
| February 2007 | $395.20 | $2.47 |
| January 2007 | $398.40 | $2.49 |
| December 2006 | $371.20 | $2.32 |
| November 2006 | $377.60 | $2.36 |
| October 2006 | $348.80 | $2.18 |
| September 2006 | $348.80 | $2.18 |
| August 2006 | $353.60 | $2.21 |
| July 2006 | $344 | $2.15 |
| June 2006 | $419.20 | $2.62 |
| May 2006 | $465.60 | $2.91 |
| April 2006 | $547.20 | $3.42 |
| March 2006 | $598.40 | $3.74 |
| February 2006 | $571.20 | $3.57 |
| January 2006 | $568 | $3.55 |
| December 2005 | $488 | $3.05 |
| November 2005 | $478.40 | $2.99 |
| October 2005 | $483.20 | $3.02 |
| September 2005 | $494.40 | $3.09 |
| August 2005 | $459.20 | $2.87 |
| July 2005 | $444.80 | $2.78 |
| June 2005 | $475.20 | $2.97 |
| May 2005 | $416 | $2.60 |
| April 2005 | $384 | $2.40 |
| March 2005 | $465.60 | $2.91 |
| February 2005 | $462.40 | $2.89 |
| January 2005 | $475.20 | $2.97 |
| December 2004 | $419.20 | $2.62 |
| November 2004 | $457.60 | $2.86 |
| October 2004 | $428.80 | $2.68 |
| September 2004 | $369.60 | $2.31 |
| August 2004 | $376 | $2.35 |
| July 2004 | $390.40 | $2.44 |
| June 2004 | $496 | $3.10 |
| May 2004 | $472 | $2.95 |
| April 2004 | $500.80 | $3.13 |
| March 2004 | $592 | $3.70 |
| February 2004 | $616 | $3.85 |
| January 2004 | $584 | $3.65 |
| December 2003 | $499.20 | $3.12 |
| November 2003 | $505.60 | $3.16 |
| October 2003 | $497.60 | $3.11 |
| September 2003 | $492.80 | $3.08 |
| August 2003 | $483.20 | $3.02 |
| July 2003 | $480 | $3 |
| June 2003 | $648 | $4.05 |
| May 2003 | $678.40 | $4.24 |
| April 2003 | $552 | $3.45 |
| March 2003 | $577.60 | $3.61 |
| February 2003 | $523.20 | $3.27 |
| January 2003 | $555.20 | $3.47 |
| December 2002 | $427.20 | $2.67 |
| November 2002 | $590.40 | $3.69 |
| October 2002 | $473.60 | $2.96 |
| September 2002 | $353.60 | $2.21 |
| August 2002 | $472 | $2.95 |
| July 2002 | $332.80 | $2.08 |
| June 2002 | $672 | $4.20 |
| May 2002 | $1,120 | $7 |
| April 2002 | $1,176 | $7.35 |
| March 2002 | $1,273.60 | $7.96 |
| February 2002 | $1,424 | $8.90 |
| January 2002 | $1,521.60 | $9.51 |
| December 2001 | $1,576 | $9.85 |
| November 2001 | $1,520 | $9.50 |
| October 2001 | $1,348.80 | $8.43 |
| September 2001 | $1,305.60 | $8.16 |
| August 2001 | $1,403.20 | $8.77 |
| July 2001 | $1,552 | $9.70 |
| June 2001 | $1,614.40 | $10.09 |
| May 2001 | $1,918.40 | $11.99 |
| April 2001 | $1,824 | $11.40 |
| March 2001 | $1,856 | $11.60 |
| February 2001 | $2,011.20 | $12.57 |
| January 2001 | $2,280 | $14.25 |
| December 2000 | $2,120 | $13.25 |
| November 2000 | $2,160 | $13.50 |
| October 2000 | $2,400 | $15 |
| September 2000 | $2,410 | $15.06 |
| August 2000 | $2,170 | $13.56 |
| July 2000 | $1,880 | $11.75 |
| June 2000 | $1,550 | $9.69 |
| May 2000 | $1,650 | $10.31 |
| April 2000 | $1,860 | $11.62 |
| March 2000 | $1,910 | $11.94 |
| February 2000 | $1,660 | $10.38 |
| January 2000 | $1,540 | $9.62 |
| December 1999 | $2,420 | $15.12 |
| November 1999 | $2,520 | $15.75 |
| October 1999 | $2,470 | $15.44 |
| September 1999 | $2,250 | $14.06 |
| August 1999 | $2,930 | $18.31 |
| July 1999 | $0.12 | $0 |
| June 1999 | $0.15 | $0 |
| May 1999 | $0.12 | $0 |
| April 1999 | $0.11 | $0 |
| March 1999 | $0.11 | $0 |
| February 1999 | $0.10 | $0 |
| January 1999 | $0.15 | $0 |
| December 1998 | $0.13 | $0 |
| November 1998 | $0.14 | $0 |
| October 1998 | $0.11 | $0 |
| September 1998 | $0.10 | $0 |
| August 1998 | $0.07 | - |
| July 1998 | $0.11 | $0 |
| June 1998 | $0.13 | $0 |
| May 1998 | $0.14 | $0 |
| April 1998 | $0.15 | $0 |
| March 1998 | $0.13 | $0 |
| February 1998 | $0.16 | $0 |
| January 1998 | $0.15 | $0 |
| December 1997 | $0.12 | $0 |
| November 1997 | $0.17 | $0 |
| October 1997 | $0.20 | $0 |
| September 1997 | $0.24 | $0 |
| August 1997 | $0.22 | $0 |
| July 1997 | $0.18 | $0 |
| June 1997 | $0.13 | $0 |
| May 1997 | $0.49 | $0 |
| April 1997 | $0.52 | $0 |
| March 1997 | $0.48 | $0 |
| February 1997 | $0.50 | $0 |
| January 1997 | $0.48 | $0 |
| December 1996 | $0.36 | $0 |
| November 1996 | $0.33 | $0 |
| October 1996 | $0.25 | $0 |
| September 1996 | $0.22 | $0 |
| August 1996 | $0.19 | $0 |
| July 1996 | $0.15 | $0 |
| June 1996 | $0.18 | $0 |
| May 1996 | $0.30 | $0 |
| April 1996 | $0.27 | $0 |
| March 1996 | $0.22 | $0 |
| February 1996 | $0.21 | $0 |
| January 1996 | $0.23 | $0 |
| December 1995 | $0.20 | $0 |
| November 1995 | $0.23 | $0 |
| October 1995 | $0.22 | $0 |
| September 1995 | $0.27 | $0 |
| August 1995 | $0.30 | $0 |
| July 1995 | $0.32 | $0 |
| June 1995 | $0.29 | $0 |
| May 1995 | $0.27 | $0 |
| April 1995 | $0.23 | $0 |
| March 1995 | $0.19 | $0 |
| February 1995 | $0.18 | $0 |
| January 1995 | $0.18 | $0 |
| December 1994 | $0.19 | $0 |
| November 1994 | $0.20 | $0 |
| October 1994 | $0.19 | $0 |
| September 1994 | $0.18 | $0 |
| August 1994 | $0.20 | $0 |
| July 1994 | $0.20 | $0 |
| June 1994 | $0.16 | $0 |
| May 1994 | $0.20 | $0 |
| April 1994 | $0.22 | $0 |
| March 1994 | $0.20 | $0 |
| February 1994 | $0.21 | $0 |
| January 1994 | $0.20 | $0 |
| December 1993 | $0.18 | $0 |
| November 1993 | $0.18 | $0 |
| October 1993 | $0.16 | $0 |
| September 1993 | $0.14 | $0 |
| August 1993 | $0.15 | $0 |
| July 1993 | $0.14 | $0 |
| June 1993 | $0.14 | $0 |
| May 1993 | $0.16 | $0 |
| April 1993 | $0.17 | $0 |
| March 1993 | $0.16 | $0 |
| February 1993 | $0.19 | $0 |
| January 1993 | $0.20 | $0 |
| December 1992 | $0.19 | $0 |
| November 1992 | $0.19 | $0 |
| October 1992 | $0.16 | $0 |
| September 1992 | $0.17 | $0 |
| August 1992 | $0.17 | $0 |
| July 1992 | $0.17 | $0 |
| June 1992 | $0.17 | $0 |
| May 1992 | $0.18 | $0 |
| April 1992 | $0.18 | $0 |
| March 1992 | $0.18 | $0 |
| February 1992 | $0.22 | $0 |
| January 1992 | $0.19 | $0 |
| December 1991 | $0.14 | $0 |
| November 1991 | $0.11 | $0 |
| October 1991 | $0.12 | $0 |
| September 1991 | $0.14 | $0 |
| August 1991 | $0.14 | $0 |
| July 1991 | $0.14 | $0 |
| June 1991 | $0.13 | $0 |
| May 1991 | $0.15 | $0 |
| April 1991 | $0.37 | $0 |
| March 1991 | $0.46 | $0 |
| February 1991 | $0.44 | $0 |
| January 1991 | $0.39 | $0 |
| December 1990 | $0.35 | $0 |
| November 1990 | $0.41 | $0 |
| October 1990 | $0.34 | $0 |
| September 1990 | $0.31 | $0 |
| August 1990 | $0.34 | $0 |
| July 1990 | $0.42 | $0 |
| June 1990 | $0.41 | $0 |
| May 1990 | $0.38 | $0 |
| April 1990 | $0.26 | $0 |
| March 1990 | $0.25 | $0 |
| February 1990 | $0.22 | $0 |
| January 1990 | $0.17 | $0 |
| December 1989 | $0.20 | $0 |
| November 1989 | $0.20 | $0 |
| October 1989 | $0.21 | $0 |
| September 1989 | $0.26 | $0 |
| August 1989 | $0.27 | $0 |
| July 1989 | $0.88 | $0 |
| June 1989 | $0.68 | $0 |
| May 1989 | $0.61 | $0 |
| April 1989 | $1.08 | $0.01 |
| March 1989 | $0.92 | $0.01 |
| February 1989 | $0.91 | $0.01 |
| January 1989 | $0.80 | $0 |
| December 1988 | $0.75 | $0 |
| November 1988 | $0.69 | $0 |
| October 1988 | $0.76 | $0 |
| September 1988 | $0.72 | $0 |
| August 1988 | $0.68 | $0 |
| July 1988 | $0.58 | $0 |
| June 1988 | $0.63 | $0 |
| May 1988 | $0.60 | $0 |
| April 1988 | $0.59 | $0 |
| March 1988 | $0.62 | $0 |
| February 1988 | $0.60 | $0 |
| January 1988 | $0.63 | $0 |
| December 1987 | $0.71 | $0 |
| November 1987 | $0.53 | $0 |
| October 1987 | $0.58 | $0 |
| September 1987 | $0.94 | $0.01 |
| August 1987 | $1.04 | $0.01 |
| July 1987 | $0.93 | $0.01 |
| June 1987 | $0.91 | $0.01 |
| May 1987 | $1.22 | $0.01 |
| April 1987 | $1.24 | $0.01 |
| March 1987 | $1.32 | $0.01 |
| February 1987 | $1.90 | $0.01 |
| January 1987 | $1.41 | $0.01 |
| December 1986 | $1.17 | $0.01 |
| November 1986 | $1.01 | $0.01 |
| October 1986 | $0.96 | $0.01 |
| September 1986 | $0.95 | $0.01 |
| August 1986 | $1 | $0.01 |
| July 1986 | $0.93 | $0.01 |
| June 1986 | $1.04 | $0.01 |
| May 1986 | $1.01 | $0.01 |
| April 1986 | $1.39 | $0.01 |
| March 1986 | $1.27 | $0.01 |
| February 1986 | $1.29 | $0.01 |
| January 1986 | $1.28 | $0.01 |
| December 1985 | $1.50 | $0.01 |
| November 1985 | $1.35 | $0.01 |
| October 1985 | $1.14 | $0.01 |
| September 1985 | $1.20 | $0.01 |
| August 1985 | $1.27 | $0.01 |
| July 1985 | $1.52 | $0.01 |
| June 1985 | $1.36 | $0.01 |
| May 1985 | $1.17 | $0.01 |
| April 1985 | $1.12 | $0.01 |
| March 1985 | $1.35 | $0.01 |
| February 1985 | $1.59 | $0.01 |
| January 1985 | $1.66 | $0.01 |
| December 1984 | $1.18 | $0.01 |
| November 1984 | $0.98 | $0.01 |
| October 1984 | $1.11 | $0.01 |
| September 1984 | $1.14 | $0.01 |
| August 1984 | $1.20 | $0.01 |
| July 1984 | $0.98 | $0.01 |
| June 1984 | $1.06 | $0.01 |
| May 1984 | $0.96 | $0.01 |
| April 1984 | $0.94 | $0.01 |
| March 1984 | $1.04 | $0.01 |
| February 1984 | $0.93 | $0.01 |
| January 1984 | $0.96 | $0.01 |
| December 1983 | $1.06 | $0.01 |
| November 1983 | $1.31 | $0.01 |
| October 1983 | $1.01 | $0.01 |
| September 1983 | $1.12 | $0.01 |
| August 1983 | $1.17 | $0.01 |
| July 1983 | $1.31 | $0.01 |
| June 1983 | $1.69 | $0.01 |
| May 1983 | $1.70 | $0.01 |
| April 1983 | $1.60 | $0.01 |
| March 1983 | $1.59 | $0.01 |
| February 1983 | $1.38 | $0.01 |
| January 1983 | $1.46 | $0.01 |
| December 1982 | $1.18 | $0.01 |
QMCO
Price: $13.74
52 week price:
Earnings Per Share: -7.71 USD
Exchange: NGM
Sector: Technology
Industry: Computer Hardware
Country: United States
Volume: 196300
Market Capitalization: 185.9 million