Sections
Search
Help/Info
Subscribe
Follow us
Subscribe
Help/Info
Archives
Suburban Chicago's Information Source
Sections
News
Obituaries
Sports
Opinion
Business
Entertainment
Classifieds
Search
Breaking News Bar
Business News and Information
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Local Stocks
The Daily Herald Market Index
The Daily Herald Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Qumu Corp
(NQ:
QUMU
)
0.8350
UNCHANGED
Streaming Delayed Price
Updated: 1:32 PM EDT, Jun 29, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2021
6.660
6.980
6.660
6.760
45,993
+0.02(+0.30%)
Mar 30, 2021
6.350
6.740
6.280
6.740
35,327
+0.35(+5.48%)
Mar 29, 2021
6.740
6.880
6.280
6.390
59,695
-0.26(-3.91%)
Mar 26, 2021
6.480
6.890
6.301
6.650
31,500
+0.21(+3.26%)
Mar 25, 2021
6.360
6.570
6.150
6.440
146,123
-0.06(-0.92%)
Mar 24, 2021
6.960
7.010
6.421
6.500
74,678
-0.28(-4.13%)
Mar 23, 2021
7.140
7.140
6.570
6.780
95,643
-0.36(-5.04%)
Mar 22, 2021
7.510
7.760
7.020
7.140
63,013
-0.24(-3.25%)
Mar 19, 2021
7.370
8.380
7.240
7.380
142,300
+0.01(+0.14%)
Mar 18, 2021
7.800
7.800
7.280
7.370
64,607
-0.44(-5.63%)
Mar 17, 2021
7.990
8.140
7.670
7.810
56,016
-0.22(-2.74%)
Mar 16, 2021
7.940
8.300
7.900
8.030
47,420
+0.04(+0.50%)
Mar 15, 2021
8.190
8.190
7.850
7.990
49,041
-0.20(-2.44%)
Mar 12, 2021
8.190
8.400
8.000
8.190
44,300
-0.07(-0.85%)
Mar 11, 2021
7.790
8.330
7.774
8.260
46,295
+0.48(+6.17%)
Mar 10, 2021
7.740
8.030
7.530
7.780
288,827
-0.14(-1.77%)
Mar 09, 2021
7.850
8.520
7.620
7.920
149,753
+0.16(+2.06%)
Mar 08, 2021
8.050
8.255
7.610
7.760
119,986
-0.31(-3.84%)
Mar 05, 2021
7.680
8.410
7.060
8.070
104,300
+0.20(+2.54%)
Mar 04, 2021
8.350
8.650
7.746
7.870
98,460
-0.50(-5.97%)
Mar 03, 2021
8.880
8.880
8.260
8.370
65,289
-0.52(-5.85%)
Mar 02, 2021
9.180
9.495
8.755
8.890
89,927
-0.32(-3.47%)
Mar 01, 2021
8.790
9.310
8.790
9.210
45,952
+0.24(+2.68%)
Feb 26, 2021
8.930
9.440
8.800
8.970
94,300
-0.02(-0.22%)
Feb 25, 2021
8.970
9.210
8.755
8.990
89,257
-0.03(-0.33%)
Feb 24, 2021
9.150
9.530
8.855
9.020
33,270
-0.17(-1.85%)
Feb 23, 2021
9.190
9.300
8.060
9.190
200,156
-0.10(-1.08%)
Feb 22, 2021
9.700
9.750
9.100
9.290
114,552
-0.42(-4.33%)
Feb 19, 2021
9.230
9.790
9.190
9.710
125,700
+0.67(+7.41%)
Feb 18, 2021
9.420
9.670
8.800
9.040
122,787
-0.58(-6.03%)
Feb 17, 2021
9.350
9.750
9.110
9.620
61,088
-0.06(-0.62%)
Feb 16, 2021
9.989
10.39
9.600
9.680
172,458
-0.40(-3.97%)
Feb 12, 2021
9.230
10.47
9.230
10.08
92,400
+0.70(+7.46%)
Feb 11, 2021
10.12
10.43
9.360
9.380
177,370
-0.77(-7.59%)
Feb 10, 2021
10.25
10.35
9.930
10.15
124,991
-0.18(-1.74%)
Feb 09, 2021
10.32
10.50
10.21
10.33
244,996
+0.02(+0.19%)
Feb 08, 2021
9.320
10.45
9.320
10.31
367,468
+1.11(+12.07%)
Feb 05, 2021
9.340
9.390
9.100
9.200
92,200
-0.04(-0.43%)
Feb 04, 2021
9.000
9.490
8.925
9.240
117,874
+0.33(+3.70%)
Feb 03, 2021
8.850
9.590
8.800
8.910
499,958
+0.27(+3.12%)
Feb 02, 2021
8.130
8.700
8.080
8.640
187,797
+0.62(+7.73%)
Feb 01, 2021
7.690
8.150
7.670
8.020
65,258
+0.29(+3.75%)
Jan 29, 2021
7.550
7.935
7.550
7.730
81,200
+0.16(+2.11%)
Jan 28, 2021
7.430
7.714
7.350
7.570
201,823
+0.08(+1.07%)
Jan 27, 2021
7.430
8.020
7.350
7.490
901,971
+0.03(+0.40%)
Jan 26, 2021
8.010
8.280
7.300
7.460
190,476
-0.64(-7.90%)
Jan 25, 2021
8.530
8.780
8.012
8.100
51,139
-0.43(-5.04%)
Jan 22, 2021
8.570
8.623
8.430
8.530
20,300
-0.11(-1.27%)
Jan 21, 2021
8.653
8.805
8.351
8.640
109,682
+0.05(+0.58%)
Jan 20, 2021
8.620
8.757
8.180
8.590
117,654
+0.05(+0.59%)
Jan 19, 2021
8.420
8.630
8.403
8.540
34,755
+0.16(+1.91%)
Jan 15, 2021
8.440
8.550
7.970
8.380
67,700
-0.04(-0.48%)
Jan 14, 2021
8.100
8.560
8.060
8.420
104,110
+0.32(+3.95%)
Jan 13, 2021
8.330
8.460
7.910
8.100
65,005
-0.23(-2.76%)
Jan 12, 2021
8.330
8.520
8.100
8.330
138,709
-0.01(-0.12%)
Jan 11, 2021
8.260
8.430
8.200
8.340
108,359
+0.04(+0.48%)
Jan 08, 2021
8.280
8.390
8.120
8.300
45,600
+0.07(+0.85%)
Jan 07, 2021
8.220
8.400
8.130
8.230
149,594
+0.15(+1.86%)
Jan 06, 2021
8.170
8.540
7.980
8.080
198,854
-0.07(-0.92%)
Jan 05, 2021
8.130
8.490
7.840
8.155
113,125
+0.07(+0.93%)
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
News
Sports
Business
Entertainment
Lifestyle
Opinion
Follow Us
Facebook
Twitter
Google+
Pinterest
LinkedIn
YouTube
About Us
Subscribe
|
Customer Services
|
Feedback
|
Advertise
|
Jobs at Daily Herald
|
Terms of Service
|
Privacy Policy
|
Copyright © 2016 Paddock Publications, Inc.
Sections
Search
Help/Info
close
Home
»
E-Edition
Photos
Videos
Communities
Weather
Latest Weekly Ads
Sponsored Content
Special Sections
News
»
Cook County
DuPage County
Kane County
Lake County
McHenry County
Chicago
State & Region
Nation & World
Obituaries
Politics
Sports
»
High School
Bears
Blackhawks
Bulls
Cubs
White Sox
Horse Racing
Fire
Sky
Wolves
Prep Basketball
Prep Football
Business
»
Stocks & Markets
Finance
Health
Technology
Real Estate
Foreclosures
Property Transfers
Industry Insights
Community Publications
Progress 2015
Entertainment
»
Celebrities
Movies
Dining
Literature
Music
Puzzles
Television
Theater
Events Calendar
Short & Sweet Theater Reviews
Lifestyle
»
Food
Health & Fitness
Home & Garden
Suburban Parent
Travel
Classic Cars
Celebrations
Fittest Loser
Room for Living
Opinion
»
Letters to the Editor
Editorials
Classifieds
»
Place an Ad
Autos
Real Estate
Jobs
Property Transfers
Merchandise for Sale
Business Service Directory
Garage Sales
Announcements
Legal Notices
Obituaries
»
Recent Obituaries
Search Obituaries
Place an Obituary
Shopping
»
Today's Ads
Weekly Sales Flyers
Local Businesses
Garage Sales
Search DailyHerald.com for articles
More ways to search Daily Herald
Obituaries
Search DailyHerald.com obituaries. »
Daily Herald newspaper archive
Find archived newspaper articles back to 1901. »
Digital Subscriptions
Activate Subscriber Access
Purchase a Digital Subscription
Home Delivery
Start a New Subscription
Manage Account