Quantum Corporation (0A7S.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 05:50PM GMT. Market open.
Time period:
06 Dec 2022 - 06 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Dec 2023 | 0.0000 | 0.0000 | 0.0000 | 0.2748 | 0.2748 | 330 |
| 04 Dec 2023 | 0.2790 | 0.2790 | 0.2790 | 0.2790 | 0.2790 | 300 |
| 01 Dec 2023 | - | - | - | - | - | - |
| 30 Nov 2023 | 0.3032 | 0.3037 | 0.3032 | 0.3037 | 0.3037 | 254 |
| 29 Nov 2023 | - | - | - | - | - | - |
| 28 Nov 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 574 |
| 27 Nov 2023 | - | - | - | - | - | - |
| 24 Nov 2023 | 0.3124 | 0.3124 | 0.3124 | 0.3124 | 0.3124 | 2,435 |
| 23 Nov 2023 | - | - | - | - | - | - |
| 22 Nov 2023 | - | - | - | - | - | - |
| 21 Nov 2023 | - | - | - | - | - | - |
| 20 Nov 2023 | 0.3630 | 0.3630 | 0.3630 | 0.3630 | 0.3630 | 2,886 |
| 17 Nov 2023 | 0.3702 | 0.3798 | 0.3702 | 0.3798 | 0.3798 | 3,000 |
| 16 Nov 2023 | - | - | - | - | - | - |
| 15 Nov 2023 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 1 |
| 14 Nov 2023 | 0.4760 | 0.4760 | 0.4497 | 0.4541 | 0.4541 | 4,640 |
| 13 Nov 2023 | - | - | - | - | - | - |
| 10 Nov 2023 | - | - | - | - | - | - |
| 09 Nov 2023 | - | - | - | - | - | - |
| 08 Nov 2023 | - | - | - | - | - | - |
| 07 Nov 2023 | 0.4975 | 0.4975 | 0.4975 | 0.4975 | 0.4975 | 3,519 |
| 06 Nov 2023 | - | - | - | - | - | - |
| 03 Nov 2023 | 0.4405 | 0.4405 | 0.4405 | 0.4405 | 0.4405 | 125 |
| 02 Nov 2023 | - | - | - | - | - | - |
| 01 Nov 2023 | - | - | - | - | - | - |
| 31 Oct 2023 | - | - | - | - | - | - |
| 30 Oct 2023 | - | - | - | - | - | - |
| 27 Oct 2023 | - | - | - | - | - | - |
| 26 Oct 2023 | - | - | - | - | - | - |
| 25 Oct 2023 | - | - | - | - | - | - |
| 24 Oct 2023 | 0.4747 | 0.4747 | 0.4747 | 0.4747 | 0.4747 | 540 |
| 23 Oct 2023 | - | - | - | - | - | - |
| 20 Oct 2023 | - | - | - | - | - | - |
| 19 Oct 2023 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 2,000 |
| 18 Oct 2023 | - | - | - | - | - | - |
| 17 Oct 2023 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 2,000 |
| 16 Oct 2023 | - | - | - | - | - | - |
| 13 Oct 2023 | - | - | - | - | - | - |
| 12 Oct 2023 | 0.6010 | 0.6010 | 0.6010 | 0.6010 | 0.6010 | 4,015 |
| 11 Oct 2023 | - | - | - | - | - | - |
| 10 Oct 2023 | 0.6100 | 0.6100 | 0.6045 | 0.6065 | 0.6065 | 2,700 |
| 09 Oct 2023 | - | - | - | - | - | - |
| 06 Oct 2023 | 0.6590 | 0.6600 | 0.6590 | 0.6600 | 0.6600 | 4,900 |
| 05 Oct 2023 | - | - | - | - | - | - |
| 04 Oct 2023 | 0.5967 | 0.5990 | 0.5967 | 0.5990 | 0.5990 | 2,227 |
| 03 Oct 2023 | - | - | - | - | - | - |
| 02 Oct 2023 | - | - | - | - | - | - |
| 29 Sept 2023 | - | - | - | - | - | - |
| 28 Sept 2023 | 0.6211 | 0.6211 | 0.6211 | 0.6211 | 0.6211 | 100 |
| 27 Sept 2023 | - | - | - | - | - | - |
| 26 Sept 2023 | 0.6265 | 0.6265 | 0.6265 | 0.6265 | 0.6265 | 1,922 |
| 25 Sept 2023 | - | - | - | - | - | - |
| 22 Sept 2023 | - | - | - | - | - | - |
| 21 Sept 2023 | - | - | - | - | - | - |
| 20 Sept 2023 | - | - | - | - | - | - |
| 19 Sept 2023 | - | - | - | - | - | - |
| 18 Sept 2023 | 0.7528 | 0.7528 | 0.7500 | 0.7500 | 0.7500 | 2,600 |
| 15 Sept 2023 | - | - | - | - | - | - |
| 14 Sept 2023 | - | - | - | - | - | - |
| 13 Sept 2023 | - | - | - | - | - | - |
| 12 Sept 2023 | - | - | - | - | - | - |
| 11 Sept 2023 | - | - | - | - | - | - |
| 08 Sept 2023 | 0.6374 | 0.6374 | 0.6374 | 0.6374 | 0.6374 | 20 |
| 07 Sept 2023 | - | - | - | - | - | - |
| 06 Sept 2023 | - | - | - | - | - | - |
| 05 Sept 2023 | - | - | - | - | - | - |
| 04 Sept 2023 | - | - | - | - | - | - |
| 01 Sept 2023 | 0.6300 | 0.6399 | 0.6300 | 0.6399 | 0.6399 | 600 |
| 31 Aug 2023 | - | - | - | - | - | - |
| 30 Aug 2023 | - | - | - | - | - | - |
| 29 Aug 2023 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 1,000 |
| 25 Aug 2023 | 0.6363 | 0.6363 | 0.6363 | 0.6363 | 0.6363 | 100 |
| 24 Aug 2023 | - | - | - | - | - | - |
| 23 Aug 2023 | - | - | - | - | - | - |
| 22 Aug 2023 | - | - | - | - | - | - |
| 21 Aug 2023 | 0.6349 | 0.6349 | 0.6349 | 0.6349 | 0.6349 | 20 |
| 18 Aug 2023 | - | - | - | - | - | - |
| 17 Aug 2023 | - | - | - | - | - | - |
| 16 Aug 2023 | - | - | - | - | - | - |
| 15 Aug 2023 | - | - | - | - | - | - |
| 14 Aug 2023 | 0.6691 | 0.6691 | 0.6691 | 0.6691 | 0.6691 | 400 |
| 11 Aug 2023 | 0.6759 | 0.6759 | 0.6759 | 0.6759 | 0.6759 | 400 |
| 10 Aug 2023 | 0.6676 | 0.6676 | 0.6676 | 0.6676 | 0.6676 | 100 |
| 09 Aug 2023 | 0.7190 | 0.7201 | 0.7190 | 0.7201 | 0.7201 | 200 |
| 08 Aug 2023 | 0.9000 | 0.9100 | 0.7250 | 0.7250 | 0.7250 | 6,178 |
| 07 Aug 2023 | - | - | - | - | - | - |
| 04 Aug 2023 | - | - | - | - | - | - |
| 03 Aug 2023 | 1.1050 | 1.1050 | 1.0820 | 1.0820 | 1.0820 | 600 |
| 02 Aug 2023 | 1.2100 | 1.2100 | 1.0920 | 1.1050 | 1.1050 | 3,536 |
| 01 Aug 2023 | 1.1100 | 1.1480 | 1.1100 | 1.1480 | 1.1480 | 1,202 |
| 31 Jul 2023 | - | - | - | - | - | - |
| 28 Jul 2023 | - | - | - | - | - | - |
| 27 Jul 2023 | - | - | - | - | - | - |
| 26 Jul 2023 | - | - | - | - | - | - |
| 25 Jul 2023 | 1.1080 | 1.1100 | 1.1080 | 1.1100 | 1.1100 | 5,050 |
| 24 Jul 2023 | 1.0794 | 1.0794 | 1.0794 | 1.0794 | 1.0794 | 616 |
| 21 Jul 2023 | - | - | - | - | - | - |
| 20 Jul 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 98 |
| 19 Jul 2023 | 1.1100 | 1.1100 | 1.1000 | 1.1000 | 1.1000 | 4,187 |
| 18 Jul 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.