Quantum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	9.38	9.58	8.85	9.04	9.04	-0.55%	1,161,751
Jun 26, 2025	8.55	9.14	8.49	9.09	9.09	5.21%	887,659
Jun 25, 2025	9.13	9.15	8.60	8.64	8.64	-2.04%	977,149
Jun 24, 2025	8.76	9.01	8.69	8.82	8.82	7.69%	1,167,883
Jun 23, 2025	8.06	8.25	7.25	8.19	8.19	-2.85%	1,739,668
Jun 20, 2025	9.97	10.06	8.21	8.43	8.43	-12.28%	2,842,099
Jun 18, 2025	9.78	10.05	9.60	9.61	9.61	-2.83%	1,038,577
Jun 17, 2025	10.62	10.69	9.89	9.89	9.89	-6.70%	1,133,465
Jun 16, 2025	10.24	10.64	9.96	10.60	10.60	6.64%	1,311,175
Jun 13, 2025	10.00	10.13	9.81	9.94	9.94	-4.42%	1,224,026
Jun 12, 2025	10.92	10.95	10.35	10.40	10.40	-5.20%	1,637,990
Jun 11, 2025	11.03	11.84	10.76	10.97	10.97	3.39%	4,709,827
Jun 10, 2025	11.07	11.32	10.58	10.61	10.61	-4.84%	1,772,506
Jun 9, 2025	11.22	11.28	10.60	11.15	11.15	4.89%	1,732,146
Jun 6, 2025	10.60	10.87	10.10	10.63	10.63	2.71%	1,533,180
Jun 5, 2025	11.88	11.88	9.93	10.35	10.35	-13.32%	3,044,760
Jun 4, 2025	11.83	12.05	11.69	11.94	11.94	0.51%	973,258
Jun 3, 2025	12.53	12.53	11.68	11.88	11.88	1.19%	1,268,907
Jun 2, 2025	11.77	11.93	11.17	11.74	11.74	-1.10%	1,243,101
May 30, 2025	12.51	12.56	11.68	11.87	11.87	-5.04%	2,032,998
May 29, 2025	14.07	14.11	12.46	12.50	12.50	-10.59%	3,593,634
May 28, 2025	12.39	14.29	11.96	13.98	13.98	14.03%	6,145,626
May 27, 2025	12.47	12.69	11.84	12.26	12.26	3.29%	2,398,551
May 23, 2025	12.20	12.87	11.69	11.87	11.87	-7.84%	4,108,576
May 22, 2025	11.51	14.40	11.06	12.88	12.88	11.90%	8,052,741
May 21, 2025	12.61	12.82	11.40	11.51	11.51	-10.50%	3,072,549
May 20, 2025	14.18	14.23	12.02	12.86	12.86	-5.79%	6,414,836
May 19, 2025	10.71	14.35	10.42	13.65	13.65	24.77%	9,512,468
May 16, 2025	10.64	11.47	10.50	10.94	10.94	3.99%	1,856,216
May 15, 2025	10.80	10.80	10.10	10.52	10.52	-4.45%	1,055,713
May 14, 2025	11.02	11.86	10.85	11.01	11.01	2.99%	1,571,768
May 13, 2025	11.00	11.26	10.60	10.69	10.69	-3.95%	774,335
May 12, 2025	11.30	11.40	10.90	11.13	11.13	3.06%	1,260,630
May 9, 2025	11.50	11.73	10.50	10.80	10.80	-5.68%	1,215,347
May 8, 2025	11.51	11.64	10.94	11.45	11.45	5.34%	1,433,303
May 7, 2025	11.22	11.22	10.45	10.87	10.87	-3.98%	494,370
May 6, 2025	10.52	11.50	10.50	11.32	11.32	2.44%	341,965
May 5, 2025	11.12	11.12	10.70	11.05	11.05	-1.25%	395,494
May 2, 2025	11.25	11.65	11.08	11.19	11.19	1.91%	631,613
May 1, 2025	11.26	11.27	10.82	10.98	10.98	1.67%	348,681
Apr 30, 2025	10.80	10.91	10.36	10.80	10.80	-3.66%	328,539
Apr 29, 2025	11.58	11.65	11.04	11.21	11.21	-2.61%	356,671
Apr 28, 2025	12.57	12.80	11.33	11.51	11.51	-2.79%	663,666
Apr 25, 2025	11.41	12.16	11.15	11.84	11.84	4.04%	677,027
Apr 24, 2025	10.57	12.05	10.57	11.38	11.38	9.42%	947,074
Apr 23, 2025	10.65	11.38	10.18	10.40	10.40	4.84%	746,128
Apr 22, 2025	9.93	10.13	9.59	9.92	9.92	0.81%	402,267
Apr 21, 2025	10.00	10.12	9.60	9.84	9.84	-4.65%	310,609
Apr 17, 2025	10.55	10.78	9.96	10.32	10.32	-0.77%	298,672
Apr 16, 2025	10.66	11.13	10.28	10.40	10.40	-7.14%	465,987