Quantum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	11.30	11.40	10.90	11.13	11.13	3.06%	1,252,405
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
Apr 15, 2025	12.55	12.88	11.20	11.20	11.20	-8.12%	552,247
Apr 14, 2025	11.95	12.30	11.56	12.19	12.19	8.65%	530,578
Apr 11, 2025	11.20	11.48	10.58	11.22	11.22	1.26%	357,505
Apr 10, 2025	11.42	11.86	10.60	11.08	11.08	-8.28%	820,382
Apr 9, 2025	10.48	12.39	10.36	12.08	12.08	15.27%	754,287
Apr 8, 2025	12.48	12.48	10.33	10.48	10.48	-6.84%	581,410
Apr 7, 2025	10.00	12.50	9.74	11.25	11.25	-0.88%	747,211
Apr 4, 2025	11.98	12.00	10.82	11.35	11.35	-8.76%	648,278
Apr 3, 2025	12.11	12.60	11.74	12.44	12.44	-5.11%	527,501
Apr 2, 2025	13.21	13.83	12.75	13.11	13.11	-6.82%	1,012,668
Apr 1, 2025	14.73	15.30	13.65	14.07	14.07	-2.16%	588,475
Mar 31, 2025	13.07	14.58	12.85	14.38	14.38	1.63%	655,789
Mar 28, 2025	15.13	15.37	14.07	14.15	14.15	-8.06%	571,455
Mar 27, 2025	14.50	16.99	14.27	15.39	15.39	2.53%	1,164,722
Mar 26, 2025	16.40	17.07	14.69	15.01	15.01	-7.46%	1,203,572
Mar 25, 2025	17.43	17.64	15.92	16.22	16.22	-5.81%	913,463
Mar 24, 2025	18.01	18.45	17.00	17.22	17.22	2.99%	1,605,248
Mar 21, 2025	15.75	18.60	15.75	16.72	16.72	1.64%	2,638,270
Mar 20, 2025	19.25	19.50	15.55	16.45	16.45	-16.20%	2,146,614
Mar 19, 2025	21.73	22.84	18.80	19.63	19.63	-0.83%	3,216,983
Mar 18, 2025	19.48	24.40	17.56	19.80	19.80	-7.89%	6,858,977
Mar 17, 2025	15.85	21.59	15.68	21.49	21.49	40.09%	6,760,476
Mar 14, 2025	16.50	18.66	14.98	15.34	15.34	3.51%	6,363,626
Mar 13, 2025	11.51	15.43	11.48	14.82	14.82	31.62%	4,136,576
Mar 12, 2025	10.56	11.62	10.40	11.26	11.26	10.07%	430,971
Mar 11, 2025	10.50	10.85	10.11	10.23	10.23	-5.19%	242,264
Mar 10, 2025	11.50	11.60	10.33	10.79	10.79	-8.25%	278,393
Mar 7, 2025	11.40	11.79	10.84	11.76	11.76	3.16%	240,495
Mar 6, 2025	12.17	12.49	11.25	11.40	11.40	-8.21%	372,364
Mar 5, 2025	11.98	12.60	11.45	12.42	12.42	7.91%	484,405
Mar 4, 2025	10.52	11.83	10.50	11.51	11.51	4.26%	506,987
Mar 3, 2025	11.88	12.63	11.00	11.04	11.04	-6.36%	464,299