Quantum Corp Historical Data - QNT2 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Quantum Corp (QNT2)
Quantum Corp (QNT2) Historical

Quantum Corp (QNT2)

0.4255

0.028

(7.04%)

Closed April 29 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714422420	0.3915	0.0085	2.22	0.417	0.42	0.3915	18778
1714163220	0.383	0.0075	2.00	0.4109999	0.4109999	0.382	13579
1714076820	0.3755	-0.0455	-10.81	0.3755	0.3755	0.3755	12
1713990420	0.421	0.0185	4.60	0.3705	0.421	0.3705	2970
1713903960	0.4025	0.005	1.26	0.3825	0.4025	0.3825	1550
1713817560	0.3975	-0.0355	-8.20	0.39	0.4165	0.384	4700
1713558420	0.433	0.0355	8.93	0.4195	0.433	0.4195	11000
1713472020	0.3975	-0.006	-1.49	0.3975	0.3975	0.3975	745
1713385620	0.4035	0.014	3.59	0.369	0.4035	0.3675	11420
1713299220	0.3895	0.001	0.26	0.388	0.3895	0.385	1555
1713212820	0.3885	-0.061	-13.57	0.4415	0.4415	0.378	15463
1712953620	0.4495	-0.0655	-12.72	0.4885	0.523	0.4495	11760
1712867220	0.515	0.0165	3.31	0.515	0.515	0.515	180
1712780760	0.4985	0.003	0.61	0.4835	0.534	0.4835	10247
1712694360	0.4955	0.0105	2.16	0.515	0.519	0.463	4500
1712607960	0.485	-0.034	-6.55	0.53	0.54	0.485	6600
1712348820	0.519	-0.028	-5.12	0.508	0.523	0.508	15538
1712262360	0.547	0.017	3.21	0.53	0.556	0.501	10436
1712175960	0.53	0.0445	9.17	0.4825	0.53	0.4825	3036
1712089560	0.4855	-0.093	-16.08	0.537	0.537	0.4855	6833
1711661160	0.5785	0.0580001	11.14	0.5154999	0.5785	0.5154999	10931
1711574820	0.5204999	-0.0665	-11.33	0.5265	0.5485	0.52	27330
1711488360	0.587	-0.0525	-8.21	0.6404999	0.6404999	0.586	690
1711401960	0.6394999	0.0989999	18.32	0.5395	0.6394999	0.5265	22429
1711142760	0.5405	-0.0315	-5.51	0.5405	0.5405	0.5405	1000
1711056360	0.5719999	0.0319999	5.93	0.5895	0.613	0.5295	30508
1710969960	0.54	-0.02	-3.57	0.54	0.54	0.54	1366
1710883560	0.56	-0.0775	-12.16	0.6	0.6	0.56	1700
1710797160	0.6374999	0.006	0.95	0.6695	0.68	0.62	26269
1710537960	0.6314999	0.0764999	13.78	0.5605	0.6935	0.5605	35656
1710451620	0.555	0.026	4.91	0.5335	0.5645	0.53	26656
1710365160	0.529	0.044	9.07	0.4938	0.529	0.4938	22451
1710278760	0.485	-0.0122	-2.45	0.4998	0.5	0.485	11564
1710192420	0.4972	0.0044	0.89	0.4928	0.4972	0.44	41069
1709933160	0.4928	0.0332	7.22	0.4828	0.4928	0.4478	6465
1709846760	0.4596	0.0206	4.69	0.4698	0.4698	0.4358	6378
1709760360	0.439	-0.0258	-5.55	0.4174	0.4396	0.4174	14382
1709673960	0.4648	-0.0022	-0.47	0.446	0.4654	0.4398	22500
1709587560	0.467	0.0254	5.75	0.485	0.485	0.443	10010
1709328360	0.4416	-0.0184	-4.00	0.4638	0.4728	0.4416	1046
1709241960	0.46	-0.0132	-2.79	0.4168	0.46	0.4168	15000
1709155560	0.4732	-0.0138	-2.83	0.4788	0.4998	0.4732	20050
1709069220	0.487	0.0224	4.82	0.4862	0.4998	0.4724	42767
1708982760	0.4646	0.0832	21.81	0.4092	0.505	0.4092	7260
1708723560	0.3814	-0.0234	-5.78	0.4058	0.4068	0.3772	18741
1708637220	0.4048	0.0008	0.20	0.3744	0.4048	0.37	17375
1708550820	0.404	-0.06	-12.93	0.4302	0.4302	0.38	36040
1708464420	0.464	-0.1055	-18.53	0.5395	0.549	0.464	72060
1708377960	0.5695	0.0585	11.45	0.5204999	0.6394999	0.52	127919
1708118760	0.511	0.0502	10.89	0.4724	0.5625	0.4506	1640
1708032420	0.4608	-0.2032	-30.60	0.6665	0.6665	0.435	24003
1707946020	0.664	0.1976	42.37	0.466	0.7865	0.4462	62273
1707859560	0.4664	0.0238	5.38	0.4274	0.4668	0.4274	14405
1707773220	0.4426	0.0572	14.84	0.4278	0.4566	0.4278	16204
1707513960	0.3854	0.0054	1.42	0.3854	0.3854	0.3854	1000
1707427620	0.38	0	0.00	0.38	0.38	0.38	0
1707341220	0.38	0.02	5.56	0.38	0.38	0.38	9972
1707254760	0.36	0.0012	0.33	0.3476	0.3714	0.3476	4828
1707168360	0.3588	0.0066	1.87	0.3588	0.3588	0.3588	800
1706909160	0.3522	0	0.00	0.3522	0.3522	0.3522	0
1706822760	0.3522	-0.0166	-4.50	0.377	0.377	0.3504	2530
1706736360	0.3688	0	0.00	0.3668	0.3688	0.3668	3500
1706649960	0.3688	0.0052	1.43	0.395	0.395	0.3688	6600

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions