Breaking News Bar

Business News and Information

Qumu Corp (NQ: QUMU )

3.050 USD +0.100 (+3.39%)
Streaming Delayed Price Updated: 10:04 AM EDT, Jun 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 4.850 5.051 4.620 4.690 41,765 -0.08(-1.68%)
May 27, 2021 4.670 4.905 4.670 4.770 43,894 +0.16(+3.47%)
May 26, 2021 4.760 4.904 4.610 4.610 41,520 -0.15(-3.15%)
May 25, 2021 4.970 4.980 4.680 4.760 92,590 -0.13(-2.66%)
May 24, 2021 5.110 5.220 4.790 4.890 55,637 -0.19(-3.74%)
May 21, 2021 5.100 5.240 5.010 5.080 11,746 +0.01(+0.20%)
May 20, 2021 5.360 5.420 5.070 5.070 36,594 -0.24(-4.52%)
May 19, 2021 5.410 5.500 5.040 5.310 259,527 -0.14(-2.57%)
May 18, 2021 4.650 5.530 4.530 5.450 111,857 +0.80(+17.20%)
May 17, 2021 4.880 4.880 4.550 4.650 105,206 -0.26(-5.30%)
May 14, 2021 4.770 5.010 4.640 4.910 101,078 +0.16(+3.37%)
May 13, 2021 5.000 5.150 4.650 4.750 99,649 -0.27(-5.38%)
May 12, 2021 5.180 5.190 4.919 5.020 66,594 -0.13(-2.52%)
May 11, 2021 5.110 5.285 5.110 5.150 48,755 -0.10(-1.90%)
May 10, 2021 5.350 5.390 5.180 5.250 76,731 -0.15(-2.78%)
May 07, 2021 5.360 5.450 5.210 5.400 112,101 +0.06(+1.03%)
May 06, 2021 5.410 5.450 5.155 5.345 94,028 -0.10(-1.75%)
May 05, 2021 5.470 5.580 5.410 5.440 66,002 -0.01(-0.18%)
May 04, 2021 5.500 5.630 5.420 5.450 41,238 -0.11(-1.98%)
May 03, 2021 5.500 5.680 5.300 5.560 93,543 +0.06(+1.09%)
Apr 30, 2021 5.550 5.935 5.470 5.500 164,600 -0.50(-8.33%)
Apr 29, 2021 6.000 6.280 5.820 6.000 61,771 +0.00(+0.00%)
Apr 28, 2021 5.740 6.170 5.640 6.000 15,867 +0.25(+4.35%)
Apr 27, 2021 6.040 6.090 5.750 5.750 49,041 -0.39(-6.35%)
Apr 26, 2021 5.940 6.360 5.940 6.140 38,303 +0.29(+4.96%)
Apr 23, 2021 5.930 6.080 5.750 5.850 36,100 -0.08(-1.35%)
Apr 22, 2021 5.700 6.010 5.700 5.930 40,221 +0.18(+3.13%)
Apr 21, 2021 5.810 5.920 5.750 5.750 23,145 -0.03(-0.52%)
Apr 20, 2021 5.720 6.010 5.700 5.780 48,995 +0.05(+0.87%)
Apr 19, 2021 5.810 5.810 5.600 5.730 25,796 -0.17(-2.88%)
Apr 16, 2021 5.800 5.930 5.500 5.900 82,200 +0.19(+3.33%)
Apr 15, 2021 5.880 5.960 5.620 5.710 61,973 -0.22(-3.71%)
Apr 14, 2021 6.010 6.050 5.870 5.930 33,242 -0.12(-1.98%)
Apr 13, 2021 6.150 6.395 5.950 6.050 37,519 -0.10(-1.63%)
Apr 12, 2021 5.900 6.150 5.890 6.150 88,380 +0.25(+4.24%)
Apr 09, 2021 6.100 6.170 5.900 5.900 119,700 -0.25(-4.07%)
Apr 08, 2021 6.280 6.280 6.000 6.150 55,572 -0.15(-2.38%)
Apr 07, 2021 6.550 6.550 6.210 6.300 42,547 -0.25(-3.82%)
Apr 06, 2021 6.790 6.790 6.500 6.550 25,832 -0.26(-3.82%)
Apr 05, 2021 7.010 7.010 6.610 6.810 22,112 +0.00(+0.00%)
Apr 01, 2021 6.760 7.029 6.720 6.810 42,100 +0.05(+0.74%)
Mar 31, 2021 6.660 6.980 6.660 6.760 45,993 +0.02(+0.30%)
Mar 30, 2021 6.350 6.740 6.280 6.740 35,327 +0.35(+5.48%)
Mar 29, 2021 6.740 6.880 6.280 6.390 59,695 -0.26(-3.91%)
Mar 26, 2021 6.480 6.890 6.301 6.650 31,500 +0.21(+3.26%)
Mar 25, 2021 6.360 6.570 6.150 6.440 146,123 -0.06(-0.92%)
Mar 24, 2021 6.960 7.010 6.421 6.500 74,678 -0.28(-4.13%)
Mar 23, 2021 7.140 7.140 6.570 6.780 95,643 -0.36(-5.04%)
Mar 22, 2021 7.510 7.760 7.020 7.140 63,013 -0.24(-3.25%)
Mar 19, 2021 7.370 8.380 7.240 7.380 142,300 +0.01(+0.14%)
Mar 18, 2021 7.800 7.800 7.280 7.370 64,607 -0.44(-5.63%)
Mar 17, 2021 7.990 8.140 7.670 7.810 56,016 -0.22(-2.74%)
Mar 16, 2021 7.940 8.300 7.900 8.030 47,420 +0.04(+0.50%)
Mar 15, 2021 8.190 8.190 7.850 7.990 49,041 -0.20(-2.44%)
Mar 12, 2021 8.190 8.400 8.000 8.190 44,300 -0.07(-0.85%)
Mar 11, 2021 7.790 8.330 7.774 8.260 46,295 +0.48(+6.17%)
Mar 10, 2021 7.740 8.030 7.530 7.780 288,827 -0.14(-1.77%)
Mar 09, 2021 7.850 8.520 7.620 7.920 149,753 +0.16(+2.06%)
Mar 08, 2021 8.050 8.255 7.610 7.760 119,986 -0.31(-3.84%)
Mar 05, 2021 7.680 8.410 7.060 8.070 104,300 +0.20(+2.54%)
Mar 04, 2021 8.350 8.650 7.746 7.870 98,460 -0.50(-5.97%)
Mar 03, 2021 8.880 8.880 8.260 8.370 65,289 -0.52(-5.85%)
Mar 02, 2021 9.180 9.495 8.755 8.890 89,927 -0.32(-3.47%)
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