Breaking News Bar

Business News and Information

Qumu Corp (NQ: QUMU )

0.8100 -0.0700 (-7.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 2.160 2.232 2.150 2.160 43,953 -0.04(-1.82%)
Feb 27, 2017 2.189 2.230 2.150 2.200 28,665 +0.00(+0.00%)
Feb 24, 2017 2.120 2.230 2.120 2.200 5,083 -0.01(-0.45%)
Feb 23, 2017 2.150 2.235 2.100 2.210 34,137 +0.05(+2.31%)
Feb 22, 2017 2.250 2.250 2.100 2.160 9,765 +0.01(+0.47%)
Feb 21, 2017 2.310 2.380 2.150 2.150 6,511 -0.18(-7.73%)
Feb 17, 2017 2.330 2.330 2.330 0 +0.02(+0.87%)
Feb 16, 2017 2.100 2.430 2.100 2.310 143,499 +0.20(+9.48%)
Feb 15, 2017 2.100 2.140 2.070 2.110 99,808 +0.01(+0.48%)
Feb 14, 2017 2.077 2.150 2.060 2.100 49,042 +0.00(+0.00%)
Feb 13, 2017 2.180 2.200 2.050 2.100 46,121 -0.10(-4.55%)
Feb 10, 2017 2.200 2.200 2.190 2.200 16,553 -0.03(-1.35%)
Feb 09, 2017 2.200 2.230 2.180 2.230 10,068 +0.03(+1.36%)
Feb 08, 2017 2.230 2.240 2.190 2.200 14,644 -0.05(-2.22%)
Feb 07, 2017 2.240 2.280 2.240 2.250 34,144 +0.00(+0.00%)
Feb 06, 2017 2.240 2.280 2.200 2.250 26,628 +0.03(+1.35%)
Feb 03, 2017 2.230 2.250 2.180 2.220 45,313 -0.02(-0.89%)
Feb 02, 2017 2.260 2.300 2.160 2.240 121,489 -0.04(-1.75%)
Feb 01, 2017 2.300 2.360 2.280 2.280 41,033 -0.04(-1.72%)
Jan 31, 2017 2.380 2.400 2.260 2.320 128,214 -0.05(-1.90%)
Jan 30, 2017 2.400 2.490 2.360 2.365 50,165 -0.05(-2.19%)
Jan 27, 2017 2.450 2.455 2.390 2.418 39,942 -0.01(-0.50%)
Jan 26, 2017 2.500 2.507 2.400 2.430 45,933 -0.02(-0.82%)
Jan 25, 2017 2.500 2.600 2.370 2.450 236,881 -0.12(-4.67%)
Jan 24, 2017 2.600 2.650 2.518 2.570 2,834 -0.01(-0.39%)
Jan 23, 2017 2.580 2.630 2.570 2.580 6,150 -0.06(-2.27%)
Jan 20, 2017 2.564 2.650 2.564 2.640 11,530 +0.00(+0.00%)
Jan 19, 2017 2.630 2.650 2.586 2.640 1,298 -0.01(-0.38%)
Jan 18, 2017 2.587 2.650 2.550 2.650 1,611 +0.08(+3.11%)
Jan 17, 2017 2.500 2.650 2.500 2.570 6,710 -0.01(-0.39%)
Jan 13, 2017 2.580 2.580 2.580 0 +0.02(+0.98%)
Jan 12, 2017 2.560 2.630 2.370 2.555 38,735 +0.04(+1.39%)
Jan 11, 2017 2.490 2.650 2.330 2.520 142,191 +0.07(+2.86%)
Jan 10, 2017 2.410 2.490 2.300 2.450 113,912 +0.00(+0.00%)
Jan 09, 2017 2.450 2.450 2.360 2.450 1,636 +0.00(+0.00%)
Jan 06, 2017 2.350 2.490 2.350 2.450 43,142 +0.01(+0.41%)
Jan 05, 2017 2.480 2.480 2.290 2.440 41,603 +0.07(+2.95%)
Jan 04, 2017 2.330 2.480 2.280 2.370 78,808 -0.13(-5.20%)
Jan 03, 2017 2.268 2.500 2.263 2.500 24,071 +0.12(+5.04%)
Dec 30, 2016 2.380 2.380 2.380 0 +0.04(+1.71%)
Dec 29, 2016 2.490 2.550 2.340 2.340 28,670 -0.12(-4.88%)
Dec 28, 2016 2.330 2.640 2.300 2.460 121,750 +0.09(+3.80%)
Dec 27, 2016 2.361 2.490 2.200 2.370 74,932 -0.06(-2.47%)
Dec 23, 2016 2.430 2.430 2.430 0 -0.05(-2.02%)
Dec 22, 2016 2.470 2.515 2.290 2.480 59,325 +0.01(+0.40%)
Dec 21, 2016 2.600 2.600 2.450 2.470 31,053 -0.03(-1.20%)
Dec 20, 2016 2.450 2.640 2.450 2.500 13,392 +0.04(+1.63%)
Dec 19, 2016 2.610 2.665 2.456 2.460 6,712 -0.27(-9.89%)
Dec 16, 2016 2.710 2.800 2.510 2.730 23,352 -0.05(-1.80%)
Dec 15, 2016 2.790 2.900 2.648 2.780 48,327 +0.01(+0.36%)
Dec 14, 2016 2.985 2.985 2.710 2.770 41,457 +0.00(+0.00%)
Dec 13, 2016 2.810 2.980 2.630 2.770 42,692 +0.00(+0.00%)
Dec 12, 2016 2.720 2.980 2.720 2.770 8,610 +0.06(+2.21%)
Dec 09, 2016 2.560 2.800 2.540 2.710 51,100 +0.02(+0.74%)
Dec 08, 2016 2.750 2.775 2.554 2.690 2,647 +0.04(+1.51%)
Dec 07, 2016 2.710 2.950 2.650 2.650 17,454 -0.03(-1.12%)
Dec 06, 2016 2.770 2.770 2.650 2.680 1,692 -0.06(-2.19%)
Dec 05, 2016 2.750 2.970 2.730 2.740 1,163 +0.01(+0.37%)
Dec 02, 2016 2.890 2.890 2.610 2.730 28,175 -0.16(-5.54%)
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