Breaking News Bar

Business News and Information

Qumu Corp (NQ: QUMU )

2.029 USD -0.001 (-0.05%)
Streaming Delayed Price Updated: 10:33 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 3.270 3.490 2.760 3.001 70,890 -0.28(-8.50%)
Oct 28, 2016 3.290 3.290 3.280 3.280 554 +0.11(+3.47%)
Oct 27, 2016 3.290 3.300 3.170 3.170 12,651 -0.04(-1.25%)
Oct 26, 2016 3.078 3.250 3.045 3.210 9,569 -0.08(-2.43%)
Oct 25, 2016 3.294 3.294 3.258 3.290 2,091 -0.01(-0.30%)
Oct 24, 2016 3.160 3.320 3.100 3.300 66,606 +0.07(+2.17%)
Oct 21, 2016 3.165 3.400 3.071 3.230 47,213 +0.00(+0.16%)
Oct 20, 2016 3.300 3.350 3.090 3.225 76,863 -0.03(-1.07%)
Oct 19, 2016 3.300 3.300 3.100 3.260 46,820 +0.02(+0.56%)
Oct 18, 2016 3.270 3.290 3.198 3.242 5,058 +0.06(+1.79%)
Oct 17, 2016 3.157 3.210 3.157 3.185 3,516 -0.00(-0.16%)
Oct 14, 2016 3.190 3.300 3.160 3.190 12,782 +0.00(+0.00%)
Oct 13, 2016 3.230 3.250 3.175 3.190 16,299 +0.00(+0.00%)
Oct 12, 2016 3.260 3.260 3.160 3.190 9,025 -0.01(-0.31%)
Oct 11, 2016 3.180 3.250 3.080 3.200 7,852 +0.04(+1.27%)
Oct 10, 2016 3.280 3.280 2.960 3.160 58,276 -0.12(-3.66%)
Oct 07, 2016 3.140 3.770 3.140 3.280 128,947 +0.14(+4.46%)
Oct 06, 2016 2.730 3.213 2.684 3.140 72,362 +0.31(+10.96%)
Oct 05, 2016 2.590 2.850 2.590 2.830 7,593 +0.27(+10.54%)
Oct 04, 2016 2.500 2.780 2.490 2.560 20,172 +0.01(+0.39%)
Oct 03, 2016 2.400 2.700 2.400 2.550 7,372 +0.28(+12.33%)
Sep 30, 2016 2.280 2.300 2.270 2.270 1,742 +0.02(+0.89%)
Sep 29, 2016 2.218 2.300 2.218 2.250 22,243 -0.03(-1.32%)
Sep 28, 2016 2.305 2.325 2.260 2.280 11,514 +0.01(+0.44%)
Sep 27, 2016 2.270 2.380 2.235 2.270 22,156 +0.01(+0.35%)
Sep 26, 2016 2.430 2.480 2.190 2.262 20,847 -0.24(-9.52%)
Sep 23, 2016 2.550 2.550 2.386 2.500 3,128 -0.06(-2.34%)
Sep 22, 2016 2.470 2.700 2.450 2.560 13,074 +0.08(+3.23%)
Sep 21, 2016 2.580 2.580 2.480 2.480 6,936 -0.07(-2.75%)
Sep 20, 2016 2.660 2.660 2.500 2.550 16,636 -0.05(-1.92%)
Sep 19, 2016 2.612 2.690 2.600 2.600 8,904 -0.05(-1.89%)
Sep 16, 2016 2.720 2.729 2.650 2.650 17,069 -0.14(-5.02%)
Sep 15, 2016 2.650 2.820 2.650 2.790 2,020 +0.01(+0.36%)
Sep 14, 2016 2.850 2.850 2.685 2.780 15,200 -0.03(-1.07%)
Sep 13, 2016 2.650 3.010 2.610 2.810 46,571 +0.14(+5.24%)
Sep 12, 2016 2.850 2.880 2.610 2.670 9,434 -0.13(-4.64%)
Sep 09, 2016 3.070 3.070 2.800 2.800 29,489 -0.32(-10.26%)
Sep 08, 2016 2.820 3.210 2.650 3.120 77,223 +0.45(+16.85%)
Sep 07, 2016 2.730 2.840 2.670 2.670 11,186 -0.06(-2.20%)
Sep 06, 2016 2.660 2.730 2.636 2.730 45,543 +0.11(+4.20%)
Sep 02, 2016 2.650 2.620 2.620 2.620 17,100 +0.02(+0.77%)
Sep 01, 2016 2.620 2.620 2.600 2.600 2,020 -0.08(-2.99%)
Aug 31, 2016 2.666 2.720 2.661 2.680 2,434 +0.00(+0.00%)
Aug 30, 2016 2.680 2.689 2.650 2.680 2,036 +0.01(+0.37%)
Aug 29, 2016 2.900 2.900 2.670 2.670 4,645 -0.03(-1.11%)
Aug 26, 2016 2.644 2.750 2.644 2.700 2,016 +0.02(+0.75%)
Aug 25, 2016 2.740 2.781 2.580 2.680 5,879 -0.12(-4.29%)
Aug 24, 2016 2.660 2.810 2.660 2.800 8,649 +0.09(+3.32%)
Aug 23, 2016 2.700 2.820 2.650 2.710 13,504 +0.01(+0.37%)
Aug 22, 2016 2.770 2.770 2.620 2.700 26,266 -0.10(-3.57%)
Aug 19, 2016 2.760 2.820 2.760 2.800 317 -0.01(-0.36%)
Aug 18, 2016 2.730 2.870 2.730 2.810 12,293 +0.10(+3.69%)
Aug 17, 2016 2.810 2.880 2.610 2.710 5,639 -0.09(-3.21%)
Aug 16, 2016 2.810 2.810 2.770 2.800 1,438 -0.03(-1.06%)
Aug 15, 2016 2.830 2.830 2.770 2.830 19,834 +0.00(+0.00%)
Aug 12, 2016 2.690 2.840 2.540 2.830 37,820 -0.01(-0.35%)
Aug 11, 2016 2.850 2.951 2.260 2.840 74,008 -0.06(-2.07%)
Aug 10, 2016 2.840 2.977 2.820 2.900 7,177 -0.10(-3.33%)
Aug 09, 2016 3.028 3.030 2.970 3.000 10,418 -0.02(-0.66%)
Aug 08, 2016 3.026 3.099 3.020 3.020 6,245 +0.01(+0.33%)
Aug 05, 2016 3.030 3.080 3.000 3.010 10,811 +0.01(+0.33%)
Aug 04, 2016 3.093 3.150 3.000 3.000 7,181 -0.12(-3.85%)
Aug 03, 2016 3.350 3.420 3.080 3.120 21,852 -0.31(-9.04%)
Aug 02, 2016 3.790 3.790 3.430 3.430 12,359 -0.27(-7.30%)
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