Breaking News Bar

Business News and Information

Qumu Corp (NQ: QUMU )

2.380 USD +0.100 (+4.39%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 1.980 2.030 1.900 1.900 27,400 -0.08(-4.04%)
Dec 28, 2018 1.980 2.230 1.980 1.980 15,500 +0.00(+0.00%)
Dec 27, 2018 2.030 2.030 1.850 1.980 82,138 -0.05(-2.46%)
Dec 26, 2018 2.010 2.220 1.970 2.030 40,332 -0.02(-0.98%)
Dec 24, 2018 2.000 2.060 1.980 2.050 24,300 +0.05(+2.50%)
Dec 21, 2018 2.090 2.090 1.980 2.000 20,700 +0.00(+0.00%)
Dec 20, 2018 1.940 2.051 1.940 2.000 22,618 +0.01(+0.50%)
Dec 19, 2018 2.010 2.040 1.980 1.990 18,118 -0.12(-5.66%)
Dec 18, 2018 2.120 2.120 2.000 2.109 18,467 +0.01(+0.45%)
Dec 17, 2018 2.120 2.220 2.050 2.100 12,111 -0.06(-2.78%)
Dec 14, 2018 2.160 2.160 2.140 2.160 2,500 +0.01(+0.47%)
Dec 13, 2018 2.220 2.220 2.090 2.150 1,865 +0.06(+2.87%)
Dec 12, 2018 2.120 2.201 2.090 2.090 14,068 -0.05(-2.34%)
Dec 11, 2018 2.130 2.140 2.120 2.140 6,630 +0.01(+0.67%)
Dec 10, 2018 2.090 2.131 2.060 2.126 11,389 +0.03(+1.22%)
Dec 07, 2018 2.110 2.120 2.100 2.100 1,500 +0.00(+0.00%)
Dec 06, 2018 2.000 2.140 2.000 2.100 8,977 +0.10(+5.00%)
Dec 04, 2018 2.010 2.050 1.980 2.000 27,900 +0.00(+0.00%)
Dec 03, 2018 2.100 2.132 2.000 2.000 52,215 -0.11(-5.21%)
Nov 30, 2018 2.140 2.200 2.110 2.110 24,200 -0.09(-4.09%)
Nov 29, 2018 2.270 2.270 2.190 2.200 29,534 -0.08(-3.51%)
Nov 28, 2018 2.250 2.370 2.250 2.280 19,550 -0.06(-2.58%)
Nov 27, 2018 2.310 2.400 2.220 2.340 32,081 +0.04(+1.80%)
Nov 26, 2018 2.281 2.320 2.280 2.299 11,945 -0.02(-0.91%)
Nov 23, 2018 2.300 2.320 2.300 2.320 1,100 -0.01(-0.43%)
Nov 21, 2018 2.330 2.330 2.330 0 +0.08(+3.34%)
Nov 20, 2018 2.280 2.290 2.250 2.255 14,185 -0.05(-1.97%)
Nov 19, 2018 2.270 2.305 2.270 2.300 4,837 -0.02(-0.86%)
Nov 16, 2018 2.300 2.360 2.250 2.320 27,900 -0.02(-0.85%)
Nov 15, 2018 2.300 2.340 2.280 2.340 7,612 +0.02(+0.70%)
Nov 14, 2018 2.359 2.362 2.310 2.324 7,716 -0.07(-2.77%)
Nov 13, 2018 2.410 2.460 2.220 2.390 30,696 -0.10(-4.02%)
Nov 12, 2018 2.610 2.610 2.480 2.490 3,962 -0.11(-4.23%)
Nov 09, 2018 2.520 2.640 2.500 2.600 43,500 +0.02(+0.78%)
Nov 08, 2018 2.220 2.580 2.220 2.580 24,887 +0.11(+4.66%)
Nov 07, 2018 2.520 2.531 2.300 2.465 54,025 -0.04(-1.68%)
Nov 06, 2018 2.540 2.560 2.490 2.507 7,783 -0.05(-2.07%)
Nov 05, 2018 2.251 2.560 2.251 2.560 8,561 +0.21(+8.94%)
Nov 02, 2018 2.350 2.400 2.350 2.350 32,000 +0.01(+0.43%)
Nov 01, 2018 2.400 2.420 2.340 2.340 39,038 +0.02(+0.86%)
Oct 31, 2018 2.510 2.510 2.320 2.320 28,135 -0.13(-5.31%)
Oct 30, 2018 2.430 2.560 2.414 2.450 31,153 +0.03(+1.06%)
Oct 29, 2018 2.440 2.440 2.425 2.425 1,943 +0.00(+0.19%)
Oct 26, 2018 2.420 2.420 2.420 2.420 200 +0.02(+0.83%)
Oct 25, 2018 2.470 2.470 2.386 2.400 1,379 -0.01(-0.41%)
Oct 24, 2018 2.420 2.490 2.410 2.410 5,330 -0.04(-1.63%)
Oct 23, 2018 2.450 2.480 2.450 2.450 9,159 -0.05(-2.00%)
Oct 22, 2018 2.400 2.570 2.350 2.500 12,886 +0.09(+3.73%)
Oct 19, 2018 2.460 2.620 2.410 2.410 18,700 -0.10(-3.98%)
Oct 18, 2018 2.570 2.610 2.500 2.510 14,343 -0.05(-1.95%)
Oct 17, 2018 2.590 2.595 2.560 2.560 752 -0.07(-2.66%)
Oct 16, 2018 2.615 2.710 2.615 2.630 9,566 +0.03(+1.15%)
Oct 15, 2018 2.680 2.680 2.600 2.600 12,974 -0.08(-3.06%)
Oct 12, 2018 2.600 2.685 2.580 2.682 37,300 +0.08(+3.15%)
Oct 11, 2018 2.620 2.621 2.500 2.600 10,337 -0.02(-0.76%)
Oct 10, 2018 2.710 2.810 2.620 2.620 7,970 -0.01(-0.38%)
Oct 09, 2018 2.730 2.730 2.630 2.630 1,234 +0.01(+0.38%)
Oct 08, 2018 2.700 2.700 2.620 2.620 14,496 -0.09(-3.32%)
Oct 05, 2018 2.620 2.840 2.620 2.710 1,900 -0.01(-0.37%)
Oct 04, 2018 2.646 2.720 2.646 2.720 1,194 -0.11(-3.75%)
Oct 03, 2018 2.672 2.837 2.672 2.826 11,474 +0.09(+3.14%)
Oct 02, 2018 2.670 2.740 2.670 2.740 5,056 +0.00(+0.00%)
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