Breaking News Bar

Business News and Information

Qumu Corp (NQ: QUMU )

2.620 USD +0.060 (+2.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 3.230 3.290 2.970 3.150 36,542 -0.13(-3.96%)
Apr 29, 2019 3.100 3.280 3.000 3.280 36,574 +0.18(+5.81%)
Apr 26, 2019 3.080 3.150 2.890 3.100 38,500 +0.02(+0.65%)
Apr 25, 2019 3.270 3.290 2.950 3.080 116,782 -0.07(-2.22%)
Apr 24, 2019 2.860 3.450 2.860 3.150 94,668 +0.25(+8.62%)
Apr 23, 2019 2.920 3.050 2.751 2.900 66,562 +0.03(+1.05%)
Apr 22, 2019 2.980 2.980 2.790 2.870 45,903 +0.03(+1.06%)
Apr 18, 2019 2.710 2.950 2.710 2.840 74,500 +0.05(+1.79%)
Apr 17, 2019 2.710 2.830 2.710 2.790 4,484 +0.07(+2.57%)
Apr 16, 2019 2.750 2.800 2.710 2.720 9,458 -0.02(-0.73%)
Apr 15, 2019 2.661 2.760 2.661 2.740 2,189 -0.05(-1.79%)
Apr 12, 2019 2.850 2.850 2.660 2.790 18,800 -0.15(-5.10%)
Apr 11, 2019 2.830 2.940 2.680 2.940 44,724 +0.17(+5.95%)
Apr 10, 2019 2.610 2.890 2.610 2.775 42,968 +0.06(+2.40%)
Apr 09, 2019 2.610 2.715 2.610 2.710 16,505 +0.01(+0.51%)
Apr 08, 2019 2.700 2.700 2.570 2.696 11,696 +0.03(+0.95%)
Apr 05, 2019 2.530 2.671 2.530 2.671 5,500 +0.12(+4.74%)
Apr 04, 2019 2.550 2.550 2.550 2.550 130 -0.04(-1.45%)
Apr 03, 2019 2.720 2.720 2.520 2.587 5,174 -0.06(-2.24%)
Apr 02, 2019 2.740 2.740 2.608 2.647 662 -0.03(-1.11%)
Apr 01, 2019 2.523 2.676 2.520 2.676 3,281 +0.23(+9.24%)
Mar 29, 2019 2.520 2.530 2.420 2.450 12,000 -0.06(-2.39%)
Mar 28, 2019 2.540 2.560 2.500 2.510 2,784 +0.02(+1.01%)
Mar 27, 2019 2.430 2.560 2.372 2.485 7,134 +0.05(+2.26%)
Mar 26, 2019 2.340 2.560 2.340 2.430 4,747 +0.06(+2.53%)
Mar 25, 2019 2.520 2.520 2.370 2.370 1,045 -0.05(-2.07%)
Mar 22, 2019 2.560 2.560 2.420 2.420 2,400 +0.01(+0.41%)
Mar 21, 2019 2.430 2.580 2.390 2.410 3,283 +0.06(+2.55%)
Mar 20, 2019 2.350 2.350 2.350 16 +0.00(+0.00%)
Mar 19, 2019 2.380 2.490 2.340 2.350 7,630 +0.00(+0.00%)
Mar 18, 2019 2.400 2.570 2.350 2.350 7,738 -0.03(-1.26%)
Mar 15, 2019 2.500 2.620 2.370 2.380 6,100 -0.12(-4.80%)
Mar 14, 2019 2.590 2.650 2.500 2.500 14,854 -0.14(-5.30%)
Mar 13, 2019 2.751 2.751 2.433 2.640 3,245 +0.12(+4.76%)
Mar 12, 2019 2.560 2.787 2.450 2.520 24,360 +0.10(+4.13%)
Mar 11, 2019 2.570 2.590 2.420 2.420 16,489 +0.01(+0.41%)
Mar 08, 2019 2.322 2.480 2.310 2.410 22,700 +0.01(+0.42%)
Mar 07, 2019 2.490 2.490 2.386 2.400 33,588 -0.11(-4.38%)
Mar 06, 2019 2.150 2.935 2.150 2.510 143,114 +0.21(+9.13%)
Mar 05, 2019 2.280 2.300 2.267 2.300 4,654 -0.02(-0.86%)
Mar 04, 2019 2.379 2.379 2.232 2.320 7,436 -0.04(-1.70%)
Mar 01, 2019 2.380 2.380 2.280 2.360 26,700 +0.00(+0.21%)
Feb 28, 2019 2.300 2.370 2.300 2.355 21,148 -0.04(-1.87%)
Feb 27, 2019 2.301 2.400 2.301 2.400 2,633 +0.05(+2.13%)
Feb 26, 2019 2.310 2.398 2.300 2.350 20,572 +0.09(+3.98%)
Feb 25, 2019 2.320 2.320 2.260 2.260 3,754 -0.05(-2.16%)
Feb 22, 2019 2.200 2.335 2.200 2.310 19,300 +0.02(+0.87%)
Feb 21, 2019 2.170 2.290 2.170 2.290 6,056 +0.11(+5.05%)
Feb 20, 2019 2.180 2.200 2.180 2.180 2,891 +0.00(+0.00%)
Feb 19, 2019 2.150 2.200 2.140 2.180 32,801 +0.03(+1.40%)
Feb 15, 2019 2.150 2.150 2.150 2.150 700 +0.00(+0.00%)
Feb 14, 2019 2.190 2.210 2.150 2.150 2,439 -0.05(-2.27%)
Feb 13, 2019 2.170 2.210 2.164 2.200 7,473 +0.01(+0.46%)
Feb 12, 2019 2.210 2.220 2.180 2.190 3,144 +0.04(+1.86%)
Feb 11, 2019 2.170 2.200 2.150 2.150 7,162 -0.04(-1.83%)
Feb 08, 2019 2.200 2.200 2.150 2.190 7,300 +0.04(+1.86%)
Feb 07, 2019 2.290 2.310 2.150 2.150 10,249 -0.19(-8.12%)
Feb 06, 2019 2.200 2.350 2.200 2.340 670 +0.04(+1.74%)
Feb 05, 2019 2.300 2.350 2.300 2.300 1,895 -0.01(-0.43%)
Feb 04, 2019 2.340 2.350 2.310 2.310 8,288 +0.01(+0.43%)
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