Breaking News Bar

Business News and Information

Qumu Corp (NQ: QUMU )

2.400 USD -0.030 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 2.890 3.000 2.750 2.760 19,246 -0.08(-2.82%)
Nov 29, 2016 2.850 2.860 2.830 2.840 6,107 -0.02(-0.70%)
Nov 28, 2016 2.960 3.010 2.860 2.860 2,969 -0.13(-4.35%)
Nov 25, 2016 2.990 2.990 2.990 2.990 121 +0.04(+1.36%)
Nov 23, 2016 2.950 2.950 2.950 0 -0.07(-2.32%)
Nov 22, 2016 2.860 3.100 2.840 3.020 76,418 +0.07(+2.37%)
Nov 21, 2016 3.001 3.150 2.840 2.950 73,294 -0.10(-3.28%)
Nov 18, 2016 2.970 3.090 2.960 3.050 1,552 +0.07(+2.35%)
Nov 17, 2016 2.790 3.040 2.790 2.980 63,050 +0.24(+8.76%)
Nov 16, 2016 2.610 2.770 2.540 2.740 78,952 +0.16(+6.20%)
Nov 15, 2016 2.890 3.040 2.430 2.580 50,022 -0.31(-10.73%)
Nov 14, 2016 2.950 2.950 2.820 2.890 6,926 +0.09(+3.21%)
Nov 11, 2016 2.830 2.910 2.721 2.800 4,130 -0.05(-1.75%)
Nov 10, 2016 2.720 3.050 2.590 2.850 46,102 +0.13(+4.78%)
Nov 09, 2016 2.967 2.967 2.490 2.720 68,266 +0.10(+3.82%)
Nov 08, 2016 2.610 2.681 2.610 2.620 12,890 -0.03(-1.13%)
Nov 07, 2016 2.830 2.840 2.650 2.650 15,880 -0.18(-6.36%)
Nov 04, 2016 2.790 3.025 2.790 2.830 8,670 +0.08(+2.91%)
Nov 03, 2016 2.900 3.180 2.750 2.750 16,727 -0.45(-14.06%)
Nov 02, 2016 2.960 3.250 2.600 3.200 23,905 -0.01(-0.31%)
Nov 01, 2016 3.200 3.300 3.020 3.210 50,286 +0.21(+6.96%)
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%)
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