Breaking News Bar

Business News and Information

Qumu Corp (NQ: QUMU )

5.730 USD -0.170 (-2.88%)
Official Closing Price Updated: 4:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 1.400 1.780 1.400 1.660 1,209,552 +0.29(+21.17%)
Mar 30, 2020 1.410 1.450 1.370 1.370 39,929 -0.02(-1.44%)
Mar 27, 2020 1.400 1.400 1.350 1.390 39,000 -0.01(-0.36%)
Mar 26, 2020 1.400 1.410 1.390 1.395 263,660 +0.02(+1.09%)
Mar 25, 2020 1.350 1.400 1.296 1.380 298,503 -0.02(-1.43%)
Mar 24, 2020 1.420 1.450 1.350 1.400 80,262 +0.05(+3.70%)
Mar 23, 2020 1.505 1.505 1.280 1.350 29,655 -0.10(-6.90%)
Mar 20, 2020 1.450 1.450 1.310 1.450 64,800 +0.09(+7.01%)
Mar 19, 2020 1.300 1.371 1.300 1.355 68,069 +0.02(+1.88%)
Mar 18, 2020 1.420 1.440 1.250 1.330 24,247 -0.05(-3.62%)
Mar 17, 2020 1.440 1.500 1.250 1.380 88,317 -0.02(-1.43%)
Mar 16, 2020 1.250 1.460 1.250 1.400 12,068 -0.04(-2.78%)
Mar 13, 2020 1.770 1.790 1.400 1.440 72,300 -0.05(-3.03%)
Mar 12, 2020 1.600 1.603 1.444 1.485 354,523 -0.11(-7.19%)
Mar 11, 2020 1.700 1.700 1.600 1.600 34,067 -0.08(-4.76%)
Mar 10, 2020 1.730 1.800 1.640 1.680 95,107 -0.02(-1.18%)
Mar 09, 2020 1.740 1.750 1.630 1.700 55,792 -0.09(-5.03%)
Mar 06, 2020 1.760 1.880 1.753 1.790 78,600 +0.03(+1.70%)
Mar 05, 2020 1.800 1.820 1.700 1.760 318,945 -0.02(-1.12%)
Mar 04, 2020 1.740 1.900 1.740 1.780 573,650 +0.01(+0.56%)
Mar 03, 2020 1.700 1.770 1.630 1.770 42,921 +0.06(+3.51%)
Mar 02, 2020 1.670 1.780 1.670 1.710 320,238 +0.01(+0.59%)
Feb 28, 2020 1.680 1.750 1.582 1.700 336,900 +0.00(+0.00%)
Feb 27, 2020 1.700 1.740 1.690 1.700 26,633 -0.03(-1.73%)
Feb 26, 2020 1.710 1.800 1.700 1.730 53,475 +0.03(+1.76%)
Feb 25, 2020 1.790 1.850 1.700 1.700 115,806 -0.08(-4.52%)
Feb 24, 2020 1.820 1.860 1.720 1.780 146,690 -0.08(-4.27%)
Feb 21, 2020 1.910 1.910 1.860 1.860 68,800 -0.09(-4.62%)
Feb 20, 2020 1.940 1.994 1.920 1.950 78,072 +0.04(+2.09%)
Feb 19, 2020 1.990 2.000 1.910 1.910 49,620 -0.12(-5.91%)
Feb 18, 2020 2.020 2.060 1.900 2.030 99,389 +0.05(+2.53%)
Feb 14, 2020 2.010 2.090 1.955 1.980 126,200 -0.02(-1.00%)
Feb 13, 2020 2.170 2.200 1.950 2.000 214,409 -0.17(-7.83%)
Feb 12, 2020 2.190 2.200 2.100 2.170 421,493 +0.01(+0.46%)
Feb 11, 2020 2.570 2.600 2.096 2.160 509,536 -0.36(-14.29%)
Feb 10, 2020 2.538 2.538 2.500 2.520 1,702 +0.02(+0.80%)
Feb 07, 2020 2.460 2.500 2.420 2.500 5,500 +0.03(+1.21%)
Feb 06, 2020 2.470 2.470 2.470 2.470 307 +0.04(+1.65%)
Feb 05, 2020 2.510 2.530 2.430 2.430 7,174 -0.08(-3.26%)
Feb 04, 2020 2.530 2.530 2.512 2.512 8,137 +0.10(+4.23%)
Feb 03, 2020 2.420 2.520 2.410 2.410 6,839 -0.07(-2.82%)
Jan 31, 2020 2.360 2.560 2.360 2.480 1,100 +0.07(+2.90%)
Jan 30, 2020 2.470 2.477 2.339 2.410 14,108 -0.05(-2.03%)
Jan 29, 2020 2.520 2.535 2.450 2.460 13,215 -0.05(-1.99%)
Jan 28, 2020 2.630 2.630 2.510 2.510 2,425 +0.00(+0.00%)
Jan 27, 2020 2.510 2.630 2.510 2.510 4,731 +0.00(+0.00%)
Jan 24, 2020 2.510 2.510 2.510 2.510 100 +0.00(+0.00%)
Jan 23, 2020 2.620 2.630 2.510 2.510 9,224 -0.01(-0.40%)
Jan 22, 2020 2.530 2.530 2.510 2.520 13,723 -0.10(-3.82%)
Jan 21, 2020 2.544 2.620 2.544 2.620 13,522 +0.08(+3.15%)
Jan 17, 2020 2.540 2.540 2.540 54 +0.00(+0.00%)
Jan 16, 2020 2.620 2.620 2.528 2.540 2,995 +0.03(+1.20%)
Jan 15, 2020 2.580 2.610 2.510 2.510 10,035 -0.05(-1.95%)
Jan 14, 2020 2.580 2.600 2.560 2.560 6,770 -0.01(-0.39%)
Jan 13, 2020 2.540 2.590 2.470 2.570 45,873 +0.01(+0.39%)
Jan 10, 2020 2.650 2.650 2.510 2.560 14,900 -0.11(-4.12%)
Jan 09, 2020 2.600 2.670 2.513 2.670 10,019 +0.02(+0.75%)
Jan 08, 2020 2.590 2.690 2.590 2.650 8,937 +0.00(+0.00%)
Jan 07, 2020 2.518 2.660 2.518 2.650 3,277 +0.11(+4.33%)
Jan 06, 2020 2.580 2.700 2.535 2.540 19,205 -0.04(-1.36%)
Jan 03, 2020 2.780 2.780 2.575 2.575 7,800 -0.02(-0.96%)
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