Breaking News Bar

Business News and Information

Qumu Corp (NQ: QUMU )

2.420 USD -0.010 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 3.220 3.270 3.060 3.230 14,700 +0.00(+0.00%)
May 30, 2019 3.290 3.436 3.070 3.230 32,711 -0.27(-7.71%)
May 29, 2019 3.510 3.815 3.310 3.500 11,948 +0.02(+0.57%)
May 28, 2019 3.550 3.740 3.480 3.480 38,172 -0.07(-1.97%)
May 24, 2019 3.570 3.730 3.505 3.550 62,400 -0.03(-0.84%)
May 23, 2019 3.900 3.980 3.500 3.580 207,878 -0.41(-10.28%)
May 22, 2019 3.630 3.990 3.500 3.990 31,122 +0.39(+10.83%)
May 21, 2019 3.720 3.880 3.500 3.600 36,248 -0.10(-2.70%)
May 20, 2019 3.820 3.900 3.650 3.700 23,411 -0.10(-2.63%)
May 17, 2019 3.920 3.978 3.760 3.800 24,100 -0.17(-4.28%)
May 16, 2019 4.200 4.240 3.910 3.970 33,799 -0.27(-6.37%)
May 15, 2019 4.070 4.340 3.890 4.240 40,269 +0.10(+2.42%)
May 14, 2019 3.970 4.180 3.930 4.140 14,108 +0.16(+4.02%)
May 13, 2019 3.900 4.036 3.756 3.980 25,627 -0.04(-1.00%)
May 10, 2019 4.360 4.420 3.760 4.020 106,500 -0.40(-9.05%)
May 09, 2019 4.270 4.640 4.070 4.420 99,776 +0.07(+1.61%)
May 08, 2019 4.300 4.370 4.190 4.350 127,185 +0.00(+0.00%)
May 07, 2019 4.500 4.780 4.240 4.350 128,127 -0.15(-3.33%)
May 06, 2019 4.180 4.540 4.150 4.500 251,695 -0.10(-2.17%)
May 03, 2019 4.030 4.750 4.030 4.600 630,400 +0.59(+14.71%)
May 02, 2019 3.800 4.250 3.700 4.010 385,273 +0.36(+9.86%)
May 01, 2019 3.500 3.890 3.290 3.650 230,727 +0.50(+15.87%)
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%)
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