Breaking News Bar

Business News and Information

Qumu Corp (NQ: QUMU )

5.900 USD +0.190 (+3.33%)
Official Closing Price Updated: 4:00 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 2.764 2.824 2.715 2.820 7,851 +0.05(+1.81%)
Mar 30, 2017 2.760 2.900 2.750 2.770 33,586 +0.03(+1.09%)
Mar 29, 2017 2.840 2.860 2.650 2.740 24,934 -0.13(-4.53%)
Mar 28, 2017 2.815 2.970 2.720 2.870 38,812 +0.06(+2.14%)
Mar 27, 2017 2.770 2.859 2.670 2.810 41,784 +0.04(+1.44%)
Mar 24, 2017 2.660 2.829 2.650 2.770 172,171 +0.10(+3.75%)
Mar 23, 2017 2.580 2.690 2.550 2.670 12,566 +0.09(+3.49%)
Mar 22, 2017 2.540 2.650 2.540 2.580 39,920 +0.08(+3.20%)
Mar 21, 2017 2.450 2.580 2.450 2.500 56,446 +0.05(+2.04%)
Mar 20, 2017 2.470 2.520 2.413 2.450 4,829 +0.00(+0.00%)
Mar 17, 2017 2.390 2.480 2.390 2.450 16,722 +0.06(+2.51%)
Mar 16, 2017 2.340 2.450 2.270 2.390 16,884 +0.09(+3.91%)
Mar 15, 2017 2.260 2.360 2.260 2.300 30,602 +0.01(+0.44%)
Mar 14, 2017 2.290 2.409 2.240 2.290 60,997 +0.02(+0.97%)
Mar 13, 2017 1.900 2.680 1.900 2.268 541,726 +0.38(+19.99%)
Mar 10, 2017 1.880 1.980 1.800 1.890 67,248 -0.01(-0.53%)
Mar 09, 2017 1.920 1.920 1.800 1.900 509,186 +0.00(+0.00%)
Mar 08, 2017 1.810 1.970 1.810 1.900 11,903 -0.03(-1.55%)
Mar 07, 2017 2.000 2.030 1.840 1.930 292,392 -0.12(-5.85%)
Mar 06, 2017 2.060 2.070 1.990 2.050 71,516 +0.00(+0.00%)
Mar 03, 2017 1.950 2.080 1.940 2.050 84,929 +0.09(+4.59%)
Mar 02, 2017 1.940 2.040 1.890 1.960 26,416 -0.03(-1.51%)
Mar 01, 2017 2.050 2.120 1.850 1.990 154,772 -0.17(-7.87%)
Feb 28, 2017 2.160 2.232 2.150 2.160 43,953 -0.04(-1.82%)
Feb 27, 2017 2.189 2.230 2.150 2.200 28,665 +0.00(+0.00%)
Feb 24, 2017 2.120 2.230 2.120 2.200 5,083 -0.01(-0.45%)
Feb 23, 2017 2.150 2.235 2.100 2.210 34,137 +0.05(+2.31%)
Feb 22, 2017 2.250 2.250 2.100 2.160 9,765 +0.01(+0.47%)
Feb 21, 2017 2.310 2.380 2.150 2.150 6,511 -0.18(-7.73%)
Feb 17, 2017 2.330 2.330 2.330 0 +0.02(+0.87%)
Feb 16, 2017 2.100 2.430 2.100 2.310 143,499 +0.20(+9.48%)
Feb 15, 2017 2.100 2.140 2.070 2.110 99,808 +0.01(+0.48%)
Feb 14, 2017 2.077 2.150 2.060 2.100 49,042 +0.00(+0.00%)
Feb 13, 2017 2.180 2.200 2.050 2.100 46,121 -0.10(-4.55%)
Feb 10, 2017 2.200 2.200 2.190 2.200 16,553 -0.03(-1.35%)
Feb 09, 2017 2.200 2.230 2.180 2.230 10,068 +0.03(+1.36%)
Feb 08, 2017 2.230 2.240 2.190 2.200 14,644 -0.05(-2.22%)
Feb 07, 2017 2.240 2.280 2.240 2.250 34,144 +0.00(+0.00%)
Feb 06, 2017 2.240 2.280 2.200 2.250 26,628 +0.03(+1.35%)
Feb 03, 2017 2.230 2.250 2.180 2.220 45,313 -0.02(-0.89%)
Feb 02, 2017 2.260 2.300 2.160 2.240 121,489 -0.04(-1.75%)
Feb 01, 2017 2.300 2.360 2.280 2.280 41,033 -0.04(-1.72%)
Jan 31, 2017 2.380 2.400 2.260 2.320 128,214 -0.05(-1.90%)
Jan 30, 2017 2.400 2.490 2.360 2.365 50,165 -0.05(-2.19%)
Jan 27, 2017 2.450 2.455 2.390 2.418 39,942 -0.01(-0.50%)
Jan 26, 2017 2.500 2.507 2.400 2.430 45,933 -0.02(-0.82%)
Jan 25, 2017 2.500 2.600 2.370 2.450 236,881 -0.12(-4.67%)
Jan 24, 2017 2.600 2.650 2.518 2.570 2,834 -0.01(-0.39%)
Jan 23, 2017 2.580 2.630 2.570 2.580 6,150 -0.06(-2.27%)
Jan 20, 2017 2.564 2.650 2.564 2.640 11,530 +0.00(+0.00%)
Jan 19, 2017 2.630 2.650 2.586 2.640 1,298 -0.01(-0.38%)
Jan 18, 2017 2.587 2.650 2.550 2.650 1,611 +0.08(+3.11%)
Jan 17, 2017 2.500 2.650 2.500 2.570 6,710 -0.01(-0.39%)
Jan 13, 2017 2.580 2.580 2.580 0 +0.02(+0.98%)
Jan 12, 2017 2.560 2.630 2.370 2.555 38,735 +0.04(+1.39%)
Jan 11, 2017 2.490 2.650 2.330 2.520 142,191 +0.07(+2.86%)
Jan 10, 2017 2.410 2.490 2.300 2.450 113,912 +0.00(+0.00%)
Jan 09, 2017 2.450 2.450 2.360 2.450 1,636 +0.00(+0.00%)
Jan 06, 2017 2.350 2.490 2.350 2.450 43,142 +0.01(+0.41%)
Jan 05, 2017 2.480 2.480 2.290 2.440 41,603 +0.07(+2.95%)
Jan 04, 2017 2.330 2.480 2.280 2.370 78,808 -0.13(-5.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
bottom clear