Breaking News Bar

Business News and Information

Qumu Corp (NQ: QUMU )

0.8100 -0.0700 (-7.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 2.660 2.680 2.447 2.450 29,723 -0.09(-3.54%)
Jul 30, 2018 2.760 2.760 2.540 2.540 12,580 -0.22(-7.97%)
Jul 27, 2018 2.700 2.780 2.680 2.760 7,600 +0.04(+1.47%)
Jul 26, 2018 2.700 2.720 2.601 2.720 7,737 +0.05(+1.87%)
Jul 25, 2018 2.630 2.740 2.620 2.670 19,031 +0.09(+3.49%)
Jul 24, 2018 2.690 2.750 2.540 2.580 22,932 -0.09(-3.37%)
Jul 23, 2018 2.630 2.730 2.579 2.670 8,626 +0.05(+1.91%)
Jul 20, 2018 2.670 2.680 2.520 2.620 9,057 -0.03(-1.13%)
Jul 19, 2018 2.600 2.680 2.510 2.650 29,434 +0.00(+0.00%)
Jul 18, 2018 2.610 2.660 2.470 2.650 27,140 +0.08(+3.11%)
Jul 17, 2018 2.610 2.810 2.570 2.570 12,698 -0.09(-3.38%)
Jul 16, 2018 2.680 2.870 2.420 2.660 25,770 -0.02(-0.75%)
Jul 13, 2018 2.760 2.805 2.490 2.680 32,397 -0.10(-3.60%)
Jul 12, 2018 2.560 2.919 2.544 2.780 108,331 +0.27(+10.76%)
Jul 11, 2018 2.350 2.660 2.350 2.510 36,321 +0.13(+5.46%)
Jul 10, 2018 2.270 2.520 2.270 2.380 32,254 +0.08(+3.57%)
Jul 09, 2018 2.380 2.380 2.170 2.298 13,473 -0.05(-2.22%)
Jul 06, 2018 2.240 2.400 2.240 2.350 15,015 +0.17(+7.80%)
Jul 05, 2018 2.210 2.370 2.180 2.180 7,821 -0.04(-1.80%)
Jul 03, 2018 2.220 2.220 2.220 0 -0.18(-7.50%)
Jul 02, 2018 2.130 2.400 2.130 2.400 24,448 +0.20(+9.09%)
Jun 29, 2018 2.150 2.220 2.134 2.200 7,076 +0.06(+2.80%)
Jun 28, 2018 2.100 2.189 2.100 2.140 19,333 -0.05(-2.28%)
Jun 27, 2018 2.170 2.214 2.170 2.190 5,696 +0.00(+0.00%)
Jun 26, 2018 2.156 2.210 2.150 2.190 10,433 +0.00(+0.00%)
Jun 25, 2018 2.150 2.209 2.098 2.190 34,694 +0.04(+1.86%)
Jun 22, 2018 2.270 2.270 2.147 2.150 893 -0.13(-5.70%)
Jun 21, 2018 2.220 2.280 2.150 2.280 13,733 +0.00(+0.00%)
Jun 20, 2018 2.310 2.400 2.277 2.280 7,799 -0.02(-0.87%)
Jun 19, 2018 2.390 2.390 2.250 2.300 16,051 +0.04(+1.77%)
Jun 18, 2018 2.250 2.349 2.180 2.260 28,713 +0.01(+0.44%)
Jun 15, 2018 2.250 2.195 2.250 9,332 +0.04(+1.81%)
Jun 14, 2018 2.160 2.220 2.160 2.210 4,515 +0.01(+0.46%)
Jun 13, 2018 2.117 2.202 2.060 2.200 25,421 +0.15(+7.31%)
Jun 12, 2018 2.110 2.230 2.040 2.050 31,878 -0.10(-4.65%)
Jun 11, 2018 2.160 2.200 2.150 2.150 7,590 +0.00(+0.00%)
Jun 08, 2018 2.220 2.220 2.150 2.150 5,236 -0.09(-4.02%)
Jun 07, 2018 2.190 2.240 2.160 2.240 10,037 +0.03(+1.36%)
Jun 06, 2018 2.150 2.240 2.140 2.210 13,615 +0.03(+1.38%)
Jun 05, 2018 2.210 2.220 2.060 2.180 74,794 -0.04(-1.80%)
Jun 04, 2018 2.200 2.260 2.160 2.220 26,111 -0.01(-0.45%)
Jun 01, 2018 2.360 2.360 2.230 2.230 6,358 -0.06(-2.62%)
May 31, 2018 2.340 2.340 2.190 2.290 27,081 -0.03(-1.29%)
May 30, 2018 2.420 2.480 2.320 2.320 19,794 -0.04(-1.69%)
May 29, 2018 2.450 2.480 2.301 2.360 61,920 -0.12(-4.84%)
May 25, 2018 2.480 2.480 2.480 0 +0.04(+1.64%)
May 24, 2018 2.450 2.500 2.400 2.440 8,530 -0.05(-2.01%)
May 23, 2018 2.420 2.626 2.320 2.490 72,424 +0.08(+3.32%)
May 22, 2018 2.420 2.480 2.251 2.410 27,015 -0.04(-1.63%)
May 21, 2018 2.420 2.450 2.370 2.450 42,252 +0.06(+2.51%)
May 18, 2018 2.250 2.450 2.190 2.390 53,938 +0.08(+3.40%)
May 17, 2018 2.310 2.440 2.240 2.312 47,405 +0.00(+0.06%)
May 16, 2018 2.280 2.500 2.210 2.310 47,475 +0.03(+1.32%)
May 15, 2018 2.150 2.400 2.120 2.280 137,937 +0.13(+6.05%)
May 14, 2018 2.180 2.181 2.110 2.150 19,377 -0.04(-1.83%)
May 11, 2018 2.190 2.261 2.130 2.190 27,610 +0.02(+0.92%)
May 10, 2018 1.900 2.300 1.900 2.170 256,487 +0.15(+7.43%)
May 09, 2018 2.000 2.860 1.880 2.020 1,604,675 +0.22(+12.22%)
May 08, 2018 1.810 1.840 1.800 1.800 12,005 -0.04(-2.02%)
May 07, 2018 1.850 1.850 1.780 1.837 19,201 -0.00(-0.15%)
May 04, 2018 1.781 1.850 1.781 1.840 18,878 +0.00(+0.00%)
May 03, 2018 1.800 1.850 1.740 1.840 85,298 +0.08(+4.55%)
May 02, 2018 1.791 1.791 1.610 1.760 34,712 -0.07(-3.83%)
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