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 (%)
Apr 16, 2021 5.800 5.930 5.500 5.900 82,200 +0.19(+3.33%)
Apr 15, 2021 5.880 5.960 5.620 5.710 61,973 -0.22(-3.71%)
Apr 14, 2021 6.010 6.050 5.870 5.930 33,242 -0.12(-1.98%)
Apr 13, 2021 6.150 6.395 5.950 6.050 37,519 -0.10(-1.63%)
Apr 12, 2021 5.900 6.150 5.890 6.150 88,380 +0.25(+4.24%)
Apr 09, 2021 6.100 6.170 5.900 5.900 119,700 -0.25(-4.07%)
Apr 08, 2021 6.280 6.280 6.000 6.150 55,572 -0.15(-2.38%)
Apr 07, 2021 6.550 6.550 6.210 6.300 42,547 -0.25(-3.82%)
Apr 06, 2021 6.790 6.790 6.500 6.550 25,832 -0.26(-3.82%)
Apr 05, 2021 7.010 7.010 6.610 6.810 22,112 +0.00(+0.00%)
Apr 01, 2021 6.760 7.029 6.720 6.810 42,100 +0.05(+0.74%)
Mar 31, 2021 6.660 6.980 6.660 6.760 45,993 +0.02(+0.30%)
Mar 30, 2021 6.350 6.740 6.280 6.740 35,327 +0.35(+5.48%)
Mar 29, 2021 6.740 6.880 6.280 6.390 59,695 -0.26(-3.91%)
Mar 26, 2021 6.480 6.890 6.301 6.650 31,500 +0.21(+3.26%)
Mar 25, 2021 6.360 6.570 6.150 6.440 146,123 -0.06(-0.92%)
Mar 24, 2021 6.960 7.010 6.421 6.500 74,678 -0.28(-4.13%)
Mar 23, 2021 7.140 7.140 6.570 6.780 95,643 -0.36(-5.04%)
Mar 22, 2021 7.510 7.760 7.020 7.140 63,013 -0.24(-3.25%)
Mar 19, 2021 7.370 8.380 7.240 7.380 142,300 +0.01(+0.14%)
Mar 18, 2021 7.800 7.800 7.280 7.370 64,607 -0.44(-5.63%)
Mar 17, 2021 7.990 8.140 7.670 7.810 56,016 -0.22(-2.74%)
Mar 16, 2021 7.940 8.300 7.900 8.030 47,420 +0.04(+0.50%)
Mar 15, 2021 8.190 8.190 7.850 7.990 49,041 -0.20(-2.44%)
Mar 12, 2021 8.190 8.400 8.000 8.190 44,300 -0.07(-0.85%)
Mar 11, 2021 7.790 8.330 7.774 8.260 46,295 +0.48(+6.17%)
Mar 10, 2021 7.740 8.030 7.530 7.780 288,827 -0.14(-1.77%)
Mar 09, 2021 7.850 8.520 7.620 7.920 149,753 +0.16(+2.06%)
Mar 08, 2021 8.050 8.255 7.610 7.760 119,986 -0.31(-3.84%)
Mar 05, 2021 7.680 8.410 7.060 8.070 104,300 +0.20(+2.54%)
Mar 04, 2021 8.350 8.650 7.746 7.870 98,460 -0.50(-5.97%)
Mar 03, 2021 8.880 8.880 8.260 8.370 65,289 -0.52(-5.85%)
Mar 02, 2021 9.180 9.495 8.755 8.890 89,927 -0.32(-3.47%)
Mar 01, 2021 8.790 9.310 8.790 9.210 45,952 +0.24(+2.68%)
Feb 26, 2021 8.930 9.440 8.800 8.970 94,300 -0.02(-0.22%)
Feb 25, 2021 8.970 9.210 8.755 8.990 89,257 -0.03(-0.33%)
Feb 24, 2021 9.150 9.530 8.855 9.020 33,270 -0.17(-1.85%)
Feb 23, 2021 9.190 9.300 8.060 9.190 200,156 -0.10(-1.08%)
Feb 22, 2021 9.700 9.750 9.100 9.290 114,552 -0.42(-4.33%)
Feb 19, 2021 9.230 9.790 9.190 9.710 125,700 +0.67(+7.41%)
Feb 18, 2021 9.420 9.670 8.800 9.040 122,787 -0.58(-6.03%)
Feb 17, 2021 9.350 9.750 9.110 9.620 61,088 -0.06(-0.62%)
Feb 16, 2021 9.989 10.39 9.600 9.680 172,458 -0.40(-3.97%)
Feb 12, 2021 9.230 10.47 9.230 10.08 92,400 +0.70(+7.46%)
Feb 11, 2021 10.12 10.43 9.360 9.380 177,370 -0.77(-7.59%)
Feb 10, 2021 10.25 10.35 9.930 10.15 124,991 -0.18(-1.74%)
Feb 09, 2021 10.32 10.50 10.21 10.33 244,996 +0.02(+0.19%)
Feb 08, 2021 9.320 10.45 9.320 10.31 367,468 +1.11(+12.07%)
Feb 05, 2021 9.340 9.390 9.100 9.200 92,200 -0.04(-0.43%)
Feb 04, 2021 9.000 9.490 8.925 9.240 117,874 +0.33(+3.70%)
Feb 03, 2021 8.850 9.590 8.800 8.910 499,958 +0.27(+3.12%)
Feb 02, 2021 8.130 8.700 8.080 8.640 187,797 +0.62(+7.73%)
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