Breaking News Bar

Business News and Information

Qumu Corp (NQ: QUMU )

2.220 USD +0.060 (+2.78%)
Streaming Delayed Price Updated: 3:56 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 2.789 2.910 2.789 2.870 12,324 +0.08(+2.87%)
May 30, 2017 2.940 2.940 2.750 2.790 5,628 -0.15(-5.10%)
May 26, 2017 2.820 2.940 2.677 2.940 16,611 +0.10(+3.52%)
May 25, 2017 2.870 2.970 2.760 2.840 26,802 +0.01(+0.35%)
May 24, 2017 2.910 2.910 2.790 2.830 45,716 -0.09(-3.08%)
May 23, 2017 2.810 2.930 2.760 2.920 28,603 +0.04(+1.39%)
May 22, 2017 2.890 2.890 2.880 2.880 415 -0.01(-0.35%)
May 19, 2017 2.814 2.890 2.814 2.890 585 +0.13(+4.71%)
May 18, 2017 2.794 2.910 2.760 2.760 13,105 +0.06(+2.22%)
May 17, 2017 2.910 2.920 2.700 2.700 19,621 -0.23(-7.85%)
May 16, 2017 2.660 2.930 2.630 2.930 19,244 +0.16(+5.78%)
May 15, 2017 2.690 2.850 2.660 2.770 7,153 +0.04(+1.47%)
May 12, 2017 2.660 2.780 2.660 2.730 19,396 +0.07(+2.63%)
May 11, 2017 2.490 2.660 2.490 2.660 38,192 -0.01(-0.38%)
May 10, 2017 2.650 2.690 2.597 2.670 19,683 -0.02(-0.74%)
May 09, 2017 2.580 2.690 2.520 2.690 57,809 +0.07(+2.67%)
May 08, 2017 2.600 2.640 2.540 2.620 16,034 +0.02(+0.77%)
May 05, 2017 2.600 2.600 2.500 2.600 14,165 +0.02(+0.88%)
May 04, 2017 2.520 2.590 2.517 2.577 4,561 -0.01(-0.49%)
May 03, 2017 2.560 2.830 2.520 2.590 50,109 -0.15(-5.47%)
May 02, 2017 2.631 2.820 2.631 2.740 28,011 +0.13(+4.98%)
May 01, 2017 2.630 2.820 2.600 2.610 35,734 -0.08(-2.97%)
Apr 28, 2017 2.650 2.840 2.570 2.690 59,100 +0.08(+3.07%)
Apr 27, 2017 2.550 2.670 2.450 2.610 47,216 -0.07(-2.61%)
Apr 26, 2017 2.660 2.680 2.654 2.680 862 +0.03(+1.13%)
Apr 25, 2017 2.610 2.650 2.602 2.650 6,581 +0.00(+0.00%)
Apr 24, 2017 2.590 2.650 2.590 2.650 4,189 +0.02(+0.76%)
Apr 21, 2017 2.630 2.740 2.610 2.630 22,756 -0.04(-1.50%)
Apr 20, 2017 2.610 2.740 2.560 2.670 21,629 +0.02(+0.75%)
Apr 19, 2017 2.819 2.820 2.645 2.650 17,629 +0.06(+2.32%)
Apr 18, 2017 2.770 2.770 2.590 2.590 1,777 -0.09(-3.36%)
Apr 17, 2017 2.600 2.830 2.600 2.680 13,279 -0.01(-0.56%)
Apr 13, 2017 2.690 2.720 2.550 2.695 51,485 +0.01(+0.56%)
Apr 12, 2017 2.790 2.840 2.680 2.680 48,347 -0.03(-1.11%)
Apr 11, 2017 2.690 2.820 2.690 2.710 287,093 -0.04(-1.45%)
Apr 10, 2017 2.830 2.930 2.740 2.750 25,704 +0.01(+0.36%)
Apr 07, 2017 2.830 2.900 2.700 2.740 25,716 -0.10(-3.52%)
Apr 06, 2017 2.721 2.850 2.721 2.840 3,925 +0.12(+4.41%)
Apr 05, 2017 2.710 2.820 2.710 2.720 22,385 +0.06(+2.26%)
Apr 04, 2017 2.810 2.810 2.640 2.660 75,801 -0.11(-3.97%)
Apr 03, 2017 2.820 2.960 2.760 2.770 75,069 -0.05(-1.77%)
Mar 31, 2017 2.764 2.824 2.715 2.820 7,851 +0.05(+1.81%)
Mar 30, 2017 2.760 2.900 2.750 2.770 33,586 +0.03(+1.09%)
Mar 29, 2017 2.840 2.860 2.650 2.740 24,934 -0.13(-4.53%)
Mar 28, 2017 2.815 2.970 2.720 2.870 38,812 +0.06(+2.14%)
Mar 27, 2017 2.770 2.859 2.670 2.810 41,784 +0.04(+1.44%)
Mar 24, 2017 2.660 2.829 2.650 2.770 172,171 +0.10(+3.75%)
Mar 23, 2017 2.580 2.690 2.550 2.670 12,566 +0.09(+3.49%)
Mar 22, 2017 2.540 2.650 2.540 2.580 39,920 +0.08(+3.20%)
Mar 21, 2017 2.450 2.580 2.450 2.500 56,446 +0.05(+2.04%)
Mar 20, 2017 2.470 2.520 2.413 2.450 4,829 +0.00(+0.00%)
Mar 17, 2017 2.390 2.480 2.390 2.450 16,722 +0.06(+2.51%)
Mar 16, 2017 2.340 2.450 2.270 2.390 16,884 +0.09(+3.91%)
Mar 15, 2017 2.260 2.360 2.260 2.300 30,602 +0.01(+0.44%)
Mar 14, 2017 2.290 2.409 2.240 2.290 60,997 +0.02(+0.97%)
Mar 13, 2017 1.900 2.680 1.900 2.268 541,726 +0.38(+19.99%)
Mar 10, 2017 1.880 1.980 1.800 1.890 67,248 -0.01(-0.53%)
Mar 09, 2017 1.920 1.920 1.800 1.900 509,186 +0.00(+0.00%)
Mar 08, 2017 1.810 1.970 1.810 1.900 11,903 -0.03(-1.55%)
Mar 07, 2017 2.000 2.030 1.840 1.930 292,392 -0.12(-5.85%)
Mar 06, 2017 2.060 2.070 1.990 2.050 71,516 +0.00(+0.00%)
Mar 03, 2017 1.950 2.080 1.940 2.050 84,929 +0.09(+4.59%)
Mar 02, 2017 1.940 2.040 1.890 1.960 26,416 -0.03(-1.51%)
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