Breaking News Bar

Business News and Information

Qumu Corp (NQ: QUMU )

5.870 USD +0.120 (+2.09%)
Streaming Delayed Price Updated: 1:30 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 5.000 5.000 4.600 4.610 5,975 +0.01(+0.22%)
Mar 30, 2016 4.660 4.810 4.600 4.600 6,380 -0.09(-1.92%)
Mar 29, 2016 4.600 4.940 4.600 4.690 7,307 +0.03(+0.64%)
Mar 28, 2016 4.420 5.150 4.290 4.660 27,366 +0.45(+10.69%)
Mar 24, 2016 4.790 4.210 4.210 4.210 9,000 -0.79(-15.80%)
Mar 23, 2016 4.940 5.150 4.925 5.000 8,300 -0.15(-2.91%)
Mar 22, 2016 5.180 5.180 4.980 5.150 2,112 -0.03(-0.58%)
Mar 21, 2016 5.160 5.180 4.860 5.180 9,415 +0.10(+1.97%)
Mar 18, 2016 5.270 5.270 5.030 5.080 20,346 +0.03(+0.59%)
Mar 17, 2016 5.200 5.300 5.050 5.050 45,335 -0.20(-3.81%)
Mar 16, 2016 5.210 5.400 5.200 5.250 4,840 +0.07(+1.35%)
Mar 15, 2016 5.180 5.370 5.130 5.180 26,820 -0.10(-1.89%)
Mar 14, 2016 5.480 5.480 5.000 5.280 27,336 +0.19(+3.73%)
Mar 11, 2016 5.170 5.216 4.710 5.090 10,120 -0.15(-2.86%)
Mar 10, 2016 4.600 5.260 4.600 5.240 28,876 +0.70(+15.29%)
Mar 09, 2016 4.730 4.744 4.160 4.545 8,694 +0.14(+3.30%)
Mar 08, 2016 4.820 4.820 4.260 4.400 7,329 -0.35(-7.37%)
Mar 07, 2016 4.140 4.860 4.060 4.750 20,963 -0.15(-3.06%)
Mar 04, 2016 4.510 4.990 4.510 4.900 3,892 +0.04(+0.82%)
Mar 03, 2016 4.990 5.015 4.360 4.860 14,560 -0.12(-2.37%)
Mar 02, 2016 4.170 5.000 4.170 4.978 11,662 +0.92(+22.61%)
Mar 01, 2016 4.058 4.188 4.000 4.060 7,707 +0.08(+2.01%)
Feb 29, 2016 3.910 4.200 3.890 3.980 7,691 +0.08(+2.18%)
Feb 26, 2016 3.990 3.990 3.730 3.895 5,249 +0.00(+0.13%)
Feb 25, 2016 3.800 3.910 3.800 3.890 1,653 -0.10(-2.51%)
Feb 24, 2016 3.550 4.000 3.550 3.990 14,203 +0.29(+7.83%)
Feb 23, 2016 3.600 3.860 3.380 3.700 14,257 -0.22(-5.61%)
Feb 22, 2016 3.640 3.850 3.640 3.920 23,501 +0.59(+17.72%)
Feb 19, 2016 3.000 3.330 2.860 3.330 16,206 +0.47(+16.43%)
Feb 18, 2016 2.900 3.160 2.630 2.860 36,434 -0.02(-0.69%)
Feb 17, 2016 2.752 2.900 2.630 2.880 19,941 +0.01(+0.35%)
Feb 16, 2016 2.890 2.940 2.760 2.870 9,730 +0.01(+0.35%)
Feb 12, 2016 2.900 2.860 2.860 2.860 12,600 +0.05(+1.78%)
Feb 11, 2016 2.860 2.860 2.500 2.810 3,996 -0.14(-4.75%)
Feb 10, 2016 2.910 2.950 2.900 2.950 4,549 +0.02(+0.68%)
Feb 09, 2016 3.010 3.020 2.900 2.930 3,818 -0.13(-4.40%)
Feb 08, 2016 3.020 3.080 2.870 3.065 54,830 +0.02(+0.82%)
Feb 05, 2016 3.050 3.060 3.040 3.040 1,168 -0.01(-0.33%)
Feb 04, 2016 3.020 3.060 2.980 3.050 9,462 +0.03(+0.99%)
Feb 03, 2016 3.100 3.100 2.930 3.020 6,173 +0.05(+1.68%)
Feb 02, 2016 3.240 3.240 2.910 2.970 15,412 -0.22(-6.90%)
Feb 01, 2016 3.200 3.250 2.870 3.190 24,494 +0.06(+1.92%)
Jan 29, 2016 3.190 3.200 2.930 3.130 11,206 +0.10(+3.30%)
Jan 28, 2016 3.100 3.250 3.020 3.030 9,741 +0.03(+1.00%)
Jan 27, 2016 2.800 3.000 2.740 3.000 17,484 +0.28(+10.29%)
Jan 26, 2016 2.841 2.990 2.710 2.720 20,031 -0.12(-4.23%)
Jan 25, 2016 3.250 3.250 2.840 2.840 23,040 -0.39(-12.07%)
Jan 22, 2016 2.380 3.230 2.380 3.230 44,836 +0.88(+37.44%)
Jan 21, 2016 2.400 2.430 2.260 2.350 12,774 +0.00(+0.00%)
Jan 20, 2016 2.550 2.650 2.100 2.350 40,326 -0.15(-6.00%)
Jan 19, 2016 2.570 2.780 2.150 2.500 34,867 -0.08(-3.10%)
Jan 15, 2016 2.700 2.580 2.580 2.580 27,900 -0.29(-10.10%)
Jan 14, 2016 2.750 3.000 2.240 2.870 48,167 +0.12(+4.36%)
Jan 13, 2016 2.550 2.830 2.200 2.750 34,876 +0.19(+7.42%)
Jan 12, 2016 2.690 2.690 2.470 2.560 14,383 -0.01(-0.39%)
Jan 11, 2016 2.840 2.840 2.554 2.570 16,855 -0.21(-7.55%)
Jan 08, 2016 2.890 2.890 2.570 2.780 25,401 -0.27(-8.85%)
Jan 07, 2016 3.180 3.180 2.910 3.050 2,558 +0.17(+5.90%)
Jan 06, 2016 2.880 3.080 2.780 2.880 43,629 +0.25(+9.51%)
Jan 05, 2016 2.570 2.680 2.540 2.630 3,202 +0.10(+3.95%)
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