Breaking News Bar

Business News and Information

Qumu Corp (NQ: QUMU )

2.000 USD -0.010 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 5.070 5.070 4.750 4.860 491 -0.22(-4.33%)
Apr 28, 2016 5.145 5.150 5.070 5.080 1,225 +0.00(+0.00%)
Apr 27, 2016 5.095 5.095 4.962 5.080 5,216 +0.07(+1.30%)
Apr 26, 2016 5.000 5.030 4.950 5.015 7,468 +0.03(+0.70%)
Apr 25, 2016 4.950 4.980 4.550 4.980 16,261 -0.01(-0.20%)
Apr 22, 2016 4.990 5.020 4.990 4.990 1,013 +0.06(+1.22%)
Apr 21, 2016 5.000 5.048 4.900 4.930 5,361 -0.06(-1.20%)
Apr 20, 2016 4.920 5.055 4.920 4.990 2,519 +0.04(+0.81%)
Apr 19, 2016 4.940 5.000 4.850 4.950 10,289 +0.15(+3.12%)
Apr 18, 2016 4.900 4.990 4.798 4.800 15,842 -0.10(-2.04%)
Apr 15, 2016 4.930 4.960 4.893 4.900 18,726 -0.04(-0.81%)
Apr 14, 2016 4.930 4.950 4.861 4.940 3,340 +0.19(+4.00%)
Apr 13, 2016 4.410 4.770 4.410 4.750 5,581 +0.03(+0.64%)
Apr 12, 2016 4.750 4.750 4.660 4.720 2,092 +0.02(+0.43%)
Apr 11, 2016 4.820 4.830 4.609 4.700 20,363 -0.14(-2.89%)
Apr 08, 2016 4.650 4.840 4.650 4.840 3,888 +0.41(+9.25%)
Apr 07, 2016 4.500 4.500 4.400 4.430 4,186 -0.26(-5.54%)
Apr 06, 2016 4.449 4.690 4.310 4.690 14,680 +0.15(+3.27%)
Apr 05, 2016 4.290 4.700 4.290 4.542 19,607 +0.28(+6.61%)
Apr 04, 2016 4.520 4.850 4.180 4.260 8,915 -0.34(-7.39%)
Apr 01, 2016 4.650 4.700 4.600 4.600 1,835 -0.01(-0.22%)
Mar 31, 2016 5.000 5.000 4.600 4.610 5,975 +0.01(+0.22%)
Mar 30, 2016 4.660 4.810 4.600 4.600 6,380 -0.09(-1.92%)
Mar 29, 2016 4.600 4.940 4.600 4.690 7,307 +0.03(+0.64%)
Mar 28, 2016 4.420 5.150 4.290 4.660 27,366 +0.45(+10.69%)
Mar 24, 2016 4.790 4.210 4.210 4.210 9,000 -0.79(-15.80%)
Mar 23, 2016 4.940 5.150 4.925 5.000 8,300 -0.15(-2.91%)
Mar 22, 2016 5.180 5.180 4.980 5.150 2,112 -0.03(-0.58%)
Mar 21, 2016 5.160 5.180 4.860 5.180 9,415 +0.10(+1.97%)
Mar 18, 2016 5.270 5.270 5.030 5.080 20,346 +0.03(+0.59%)
Mar 17, 2016 5.200 5.300 5.050 5.050 45,335 -0.20(-3.81%)
Mar 16, 2016 5.210 5.400 5.200 5.250 4,840 +0.07(+1.35%)
Mar 15, 2016 5.180 5.370 5.130 5.180 26,820 -0.10(-1.89%)
Mar 14, 2016 5.480 5.480 5.000 5.280 27,336 +0.19(+3.73%)
Mar 11, 2016 5.170 5.216 4.710 5.090 10,120 -0.15(-2.86%)
Mar 10, 2016 4.600 5.260 4.600 5.240 28,876 +0.70(+15.29%)
Mar 09, 2016 4.730 4.744 4.160 4.545 8,694 +0.14(+3.30%)
Mar 08, 2016 4.820 4.820 4.260 4.400 7,329 -0.35(-7.37%)
Mar 07, 2016 4.140 4.860 4.060 4.750 20,963 -0.15(-3.06%)
Mar 04, 2016 4.510 4.990 4.510 4.900 3,892 +0.04(+0.82%)
Mar 03, 2016 4.990 5.015 4.360 4.860 14,560 -0.12(-2.37%)
Mar 02, 2016 4.170 5.000 4.170 4.978 11,662 +0.92(+22.61%)
Mar 01, 2016 4.058 4.188 4.000 4.060 7,707 +0.08(+2.01%)
Feb 29, 2016 3.910 4.200 3.890 3.980 7,691 +0.08(+2.18%)
Feb 26, 2016 3.990 3.990 3.730 3.895 5,249 +0.00(+0.13%)
Feb 25, 2016 3.800 3.910 3.800 3.890 1,653 -0.10(-2.51%)
Feb 24, 2016 3.550 4.000 3.550 3.990 14,203 +0.29(+7.83%)
Feb 23, 2016 3.600 3.860 3.380 3.700 14,257 -0.22(-5.61%)
Feb 22, 2016 3.640 3.850 3.640 3.920 23,501 +0.59(+17.72%)
Feb 19, 2016 3.000 3.330 2.860 3.330 16,206 +0.47(+16.43%)
Feb 18, 2016 2.900 3.160 2.630 2.860 36,434 -0.02(-0.69%)
Feb 17, 2016 2.752 2.900 2.630 2.880 19,941 +0.01(+0.35%)
Feb 16, 2016 2.890 2.940 2.760 2.870 9,730 +0.01(+0.35%)
Feb 12, 2016 2.900 2.860 2.860 2.860 12,600 +0.05(+1.78%)
Feb 11, 2016 2.860 2.860 2.500 2.810 3,996 -0.14(-4.75%)
Feb 10, 2016 2.910 2.950 2.900 2.950 4,549 +0.02(+0.68%)
Feb 09, 2016 3.010 3.020 2.900 2.930 3,818 -0.13(-4.40%)
Feb 08, 2016 3.020 3.080 2.870 3.065 54,830 +0.02(+0.82%)
Feb 05, 2016 3.050 3.060 3.040 3.040 1,168 -0.01(-0.33%)
Feb 04, 2016 3.020 3.060 2.980 3.050 9,462 +0.03(+0.99%)
Feb 03, 2016 3.100 3.100 2.930 3.020 6,173 +0.05(+1.68%)
Feb 02, 2016 3.240 3.240 2.910 2.970 15,412 -0.22(-6.90%)
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