QMCO Stock Prices

Data as of Oct 30, 2026

Last

18.27

Change

-2.50

Open

18.92

Previous

20.77

High

19.14

Low

17.92

Bid

-

Ask

-

Volume

1,490,698

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

1.149

Hist Vol

1.067

Opt Volume

378

Open Int

20,329

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 30, 2026	18.92	19.14	17.92	18.27	-2.50	1,490,698	378	1.149	1.067
Oct 29, 2026	19.80	20.94	19.71	20.77	+0.05	683,263	30	1.152	1.058
Oct 28, 2026	20.77	20.89	20.16	20.72	+0.47	901,827	141	1.392	1.059
Oct 27, 2026	18.93	20.36	18.82	20.25	+1.56	1,062,377	822	1.227	1.059
Oct 26, 2026	17.50	19.41	17.18	18.69	+1.07	1,422,704	281	1.373	1.057
Oct 23, 2026	17.64	18.99	17.36	17.62	+0.64	1,928,816	300	1.102	1.056
Oct 22, 2026	17.07	17.80	16.74	16.98	-0.64	1,786,165	161	1.392	1.059
Oct 21, 2026	19.20	19.23	17.25	17.62	-1.37	2,142,825	734	1.215	1.061
Oct 20, 2026	17.60	20.03	17.41	18.99	+0.68	1,609,040	2,771	1.260	1.059
Oct 19, 2026	19.11	19.53	18.22	18.31	-0.17	1,664,552	407	1.155	1.058
Oct 16, 2026	21.03	21.06	18.42	18.48	-3.13	1,974,390	2,086	1.117	1.062
Oct 15, 2026	22.50	22.52	20.38	21.61	-2.25	2,687,519	1,431	1.210	1.055
Oct 14, 2026	25.52	26.24	23.77	23.86	-2.66	1,133,792	1,441	1.127	1.053
Oct 13, 2026	26.02	28.07	25.78	26.52	-0.99	2,055,424	468	1.124	1.049
Oct 12, 2026	29.41	29.98	26.58	27.51	-2.91	2,347,160	1,199	1.130	1.051
Oct 9, 2026	29.89	30.80	28.30	30.43	+1.25	1,161,105	336	1.102	1.055
Oct 8, 2026	30.15	32.55	28.55	29.18	-1.89	1,891,563	869	1.081	1.055
Oct 7, 2026	32.50	33.39	30.40	31.07	-2.40	1,430,779	441	1.100	1.053
Oct 6, 2026	34.02	35.41	33.29	33.47	-0.54	1,441,120	2,381	1.170	1.056
Oct 5, 2026	34.39	35.65	33.64	34.01	-0.49	1,641,950	725	1.179	1.056
Oct 2, 2026	30.10	35.17	29.85	34.50	+0.00	3,539,766	2,295	1.219	1.058
Oct 1, 2026	33.19	34.37	31.51	31.89	+0.17	1,912,479	2,072	1.276	1.055
Sep 30, 2026	32.83	33.18	31.40	31.72	-1.14	1,284,372	426	1.283	1.059
Sep 29, 2026	32.32	34.68	31.17	32.86	+1.46	1,842,315	1,134	1.368	1.058
Sep 28, 2026	31.65	32.90	31.07	31.40	-0.28	1,601,911	497	1.361	1.058
Sep 25, 2026	30.01	33.01	29.02	31.68	+2.19	4,025,376	3,562	1.330	1.058
Sep 24, 2026	25.39	32.08	25.10	29.49	+3.52	5,155,940	2,900	1.350	1.058
Sep 23, 2026	25.44	29.15	24.50	25.97	+0.32	3,364,645	2,836	1.066	1.052
Sep 22, 2026	26.05	26.49	24.65	25.65	-0.45	1,090,963	303	0.934	1.055
Sep 21, 2026	26.02	26.50	25.06	26.10	+1.01	1,076,610	557	1.054	1.055
Sep 18, 2026	24.83	25.31	24.30	25.09	+0.15	1,814,218	879	1.036	1.108
Sep 17, 2026	24.68	26.39	24.59	24.94	+1.11	1,428,544	961	1.042	1.109
Sep 16, 2026	23.56	24.37	22.90	23.83	+0.57	758,117	205	1.063	1.108
Sep 15, 2026	22.90	24.07	22.61	23.26	+0.44	845,932	289	1.023	1.108
Sep 14, 2026	22.60	24.13	21.80	22.83	-0.80	959,814	539	1.206	1.110
Sep 11, 2026	23.03	23.72	22.30	23.62	+0.59	599,233	323	1.035	1.110
Sep 10, 2026	23.54	24.54	22.90	23.03	-1.21	977,634	211	1.055	1.127
Sep 9, 2026	24.40	25.49	24.08	24.24	-0.22	859,802	468	1.146	1.127
Sep 8, 2026	24.73	25.75	24.33	24.46	+0.00	1,441,439	426	1.130	1.128
Sep 4, 2026	24.47	25.48	23.93	24.73	+0.43	1,042,159	469	1.031	1.126
Sep 3, 2026	22.81	24.37	21.72	24.30	+1.52	792,206	697	1.050	1.126
Sep 2, 2026	24.05	24.42	22.27	22.78	-1.39	911,917	366	1.035	1.125
Sep 1, 2026	23.85	24.68	23.06	24.17	-0.16	858,124	602	1.097	1.123
Aug 31, 2026	21.97	24.41	21.41	24.33	+2.07	1,186,587	809	1.099	1.125
Aug 28, 2026	23.42	23.72	21.91	22.26	-1.30	726,894	808	1.071	1.122
Aug 27, 2026	23.50	23.85	22.84	23.56	+0.35	878,017	484	1.099	1.121
Aug 26, 2026	22.31	23.26	21.72	23.21	+0.82	852,948	624	1.124	1.124
Aug 25, 2026	21.90	22.41	21.01	22.39	+0.83	955,748	429	1.070	1.124
Aug 24, 2026	21.31	21.91	20.48	21.56	-0.69	921,472	375	1.140	1.124
Aug 21, 2026	20.80	22.40	19.73	22.25	+1.76	1,455,024	956	1.102	1.127
Aug 20, 2026	21.52	21.79	19.73	20.49	-1.30	1,456,785	2,119	1.125	1.125
Aug 19, 2026	23.27	23.27	21.29	21.79	-1.73	1,835,103	4,217	1.118	1.123
Aug 18, 2026	23.84	26.28	23.46	23.52	-1.40	1,578,011	2,700	1.155	1.123
Aug 17, 2026	24.83	25.95	23.75	24.92	-1.19	2,088,011	3,260	1.335	1.122
Aug 14, 2026	24.68	27.80	24.10	26.11	+1.43	4,264,217	10,994	1.269	1.121
Aug 13, 2026	21.75	24.93	21.52	24.68	+2.75	4,359,682	7,239	1.172	1.120
Aug 12, 2026	20.10	22.22	20.01	21.94	+2.54	4,995,306	7,970	1.142	1.117
Aug 11, 2026	14.52	19.60	13.99	19.40	+7.62	16,328,556	15,387	1.252	1.111
Aug 10, 2026	12.20	12.45	11.44	11.78	-0.26	1,158,283	250	1.718	0.991
Aug 7, 2026	11.88	12.18	11.65	12.04	+0.36	656,825	212	1.583	0.991
Aug 6, 2026	11.39	12.19	11.06	11.68	+0.10	505,832	30	1.537	0.990
Aug 5, 2026	11.33	11.98	11.13	11.58	+0.13	482,276	28	1.413	0.992
Aug 4, 2026	10.88	11.63	10.76	11.45	+0.89	1,189,314	75	1.325	0.992
Aug 3, 2026	10.60	11.02	10.19	10.56	-0.08	727,436	72	1.553	0.991
Jul 31, 2026	11.41	12.23	10.57	10.64	-0.60	1,375,581	286	1.576	0.993
Jul 30, 2026	11.41	11.43	10.34	11.24	+0.79	1,468,661	281	1.202	0.992

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.