Breaking News Bar

Business News and Information

Qumu Corp (NQ: QUMU )

2.280 USD +0.160 (+7.55%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 4.645 4.680 4.410 4.440 8,547 -0.27(-5.73%)
Jun 29, 2016 4.770 4.770 4.500 4.710 17,804 +0.28(+6.32%)
Jun 28, 2016 4.410 4.500 4.260 4.430 17,692 +0.00(+0.00%)
Jun 27, 2016 4.550 4.550 4.330 4.430 1,798 -0.18(-3.90%)
Jun 24, 2016 4.640 4.780 4.440 4.610 2,758 -0.18(-3.76%)
Jun 23, 2016 5.100 5.100 4.750 4.790 22,914 -0.30(-5.89%)
Jun 22, 2016 4.740 5.100 4.740 5.090 9,263 +0.29(+6.04%)
Jun 21, 2016 5.000 5.000 4.560 4.800 18,008 -0.22(-4.38%)
Jun 20, 2016 4.800 5.431 4.750 5.020 45,329 +0.30(+6.36%)
Jun 17, 2016 4.610 4.850 4.420 4.720 1,639 +0.04(+0.85%)
Jun 16, 2016 4.720 4.790 4.560 4.680 2,304 -0.16(-3.31%)
Jun 15, 2016 4.410 4.840 4.410 4.840 6,119 +0.39(+8.76%)
Jun 14, 2016 4.450 4.450 4.450 4.450 102 -0.02(-0.45%)
Jun 13, 2016 4.510 4.780 4.340 4.470 4,788 -0.31(-6.49%)
Jun 10, 2016 4.430 4.790 4.066 4.780 23,111 +0.03(+0.63%)
Jun 09, 2016 4.570 4.820 4.400 4.750 10,331 +0.00(+0.00%)
Jun 08, 2016 4.250 4.950 4.224 4.750 58,098 +0.57(+13.64%)
Jun 07, 2016 4.190 4.350 4.000 4.180 9,028 -0.06(-1.42%)
Jun 06, 2016 3.660 4.280 3.660 4.240 19,052 +0.54(+14.59%)
Jun 03, 2016 3.700 3.710 3.630 3.700 3,617 +0.11(+3.06%)
Jun 02, 2016 3.650 3.676 3.530 3.590 12,198 -0.12(-3.23%)
Jun 01, 2016 3.670 3.710 3.670 3.710 5,290 +0.04(+1.09%)
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%)
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