Breaking News Bar

Business News and Information

Qumu Corp (NQ: QUMU )

2.210 USD +0.050 (+2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 3.849 3.870 3.550 3.670 168,991 -0.14(-3.67%)
May 27, 2016 3.670 3.810 3.810 3.810 10,000 +0.17(+4.67%)
May 26, 2016 3.760 3.840 3.640 3.640 19,442 -0.08(-2.15%)
May 25, 2016 3.710 3.830 3.700 3.720 12,352 +0.07(+1.92%)
May 24, 2016 3.710 3.860 3.650 3.650 15,653 -0.08(-2.14%)
May 23, 2016 3.730 3.800 3.692 3.730 5,069 +0.04(+1.08%)
May 20, 2016 3.970 3.990 3.690 3.690 36,154 -0.07(-1.86%)
May 19, 2016 3.770 3.920 3.750 3.760 8,494 -0.01(-0.27%)
May 18, 2016 3.760 3.840 3.750 3.770 11,716 +0.00(+0.00%)
May 17, 2016 3.870 4.070 3.760 3.770 54,063 -0.24(-5.99%)
May 16, 2016 4.060 4.280 3.830 4.010 21,007 -0.05(-1.23%)
May 13, 2016 4.010 4.160 3.850 4.060 20,571 +0.06(+1.50%)
May 12, 2016 4.100 4.140 3.760 4.000 32,130 -0.23(-5.44%)
May 11, 2016 4.100 4.430 4.070 4.230 86,337 -0.10(-2.31%)
May 10, 2016 4.466 4.610 4.290 4.330 7,663 -0.09(-2.04%)
May 09, 2016 4.190 4.537 4.190 4.420 5,990 +0.25(+6.00%)
May 06, 2016 4.150 4.600 3.550 4.170 22,304 -0.04(-0.95%)
May 05, 2016 4.601 4.601 4.135 4.210 4,696 -0.56(-11.74%)
May 04, 2016 4.950 5.000 4.662 4.770 14,641 -0.28(-5.54%)
May 03, 2016 5.000 5.140 4.954 5.050 22,093 +0.04(+0.80%)
May 02, 2016 4.909 5.010 4.909 5.010 26,389 +0.15(+3.09%)
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%)
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