Breaking News Bar

Business News and Information

Qumu Corp (NQ: QUMU )

1.825 USD -0.035 (-1.88%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 4.400 4.683 4.350 4.620 3,520 +0.14(+3.12%)
Aug 28, 2015 4.460 4.870 4.450 4.480 16,225 +0.05(+1.13%)
Aug 27, 2015 4.300 4.490 4.300 4.430 6,667 +0.08(+1.96%)
Aug 26, 2015 4.000 4.590 4.000 4.345 14,057 +0.36(+9.17%)
Aug 25, 2015 4.140 4.424 3.690 3.980 14,610 -0.02(-0.50%)
Aug 24, 2015 3.980 4.490 1.580 4.000 37,307 -0.19(-4.53%)
Aug 21, 2015 4.190 4.190 4.190 4.190 225 -0.02(-0.48%)
Aug 20, 2015 4.200 4.250 4.130 4.210 2,825 +0.14(+3.44%)
Aug 19, 2015 4.460 4.500 4.070 4.070 21,297 -0.44(-9.76%)
Aug 18, 2015 4.110 4.620 4.110 4.510 5,996 +0.40(+9.73%)
Aug 17, 2015 4.430 4.430 4.100 4.110 6,197 -0.24(-5.52%)
Aug 14, 2015 4.230 4.390 4.130 4.350 2,606 +0.07(+1.64%)
Aug 13, 2015 4.290 4.610 4.190 4.280 34,233 -0.09(-2.06%)
Aug 12, 2015 4.280 4.690 4.280 4.370 17,876 +0.01(+0.23%)
Aug 11, 2015 4.680 4.700 4.320 4.360 12,037 -0.19(-4.18%)
Aug 10, 2015 4.270 4.630 4.270 4.550 33,620 -0.01(-0.22%)
Aug 07, 2015 4.180 5.250 4.180 4.560 20,212 -0.40(-8.06%)
Aug 06, 2015 5.350 6.000 4.770 4.960 83,113 -0.46(-8.51%)
Aug 05, 2015 5.710 5.710 5.230 5.421 91,793 +0.06(+1.15%)
Aug 04, 2015 5.200 5.550 5.180 5.360 18,116 +0.12(+2.29%)
Aug 03, 2015 5.190 5.365 4.913 5.240 9,882 -0.16(-2.96%)
Jul 31, 2015 5.690 5.690 4.710 5.400 37,755 -0.15(-2.70%)
Jul 30, 2015 5.650 5.800 5.390 5.550 15,684 -0.07(-1.16%)
Jul 29, 2015 5.600 6.000 5.600 5.615 32,334 +0.07(+1.26%)
Jul 28, 2015 6.100 6.200 5.540 5.545 29,315 -0.63(-10.28%)
Jul 27, 2015 6.550 7.006 6.090 6.180 77,528 -0.52(-7.76%)
Jul 24, 2015 7.000 7.074 6.670 6.700 37,989 -0.28(-4.01%)
Jul 23, 2015 7.368 7.530 6.860 6.980 88,090 -0.17(-2.38%)
Jul 22, 2015 7.350 7.500 7.150 7.150 14,394 +0.03(+0.42%)
Jul 21, 2015 7.560 7.560 7.120 7.120 91,065 -0.48(-6.32%)
Jul 20, 2015 8.010 8.010 7.500 7.600 11,418 -0.64(-7.77%)
Jul 17, 2015 8.000 8.420 8.000 8.240 1,606 +0.21(+2.62%)
Jul 16, 2015 7.840 8.050 7.510 8.030 7,129 +0.23(+2.95%)
Jul 15, 2015 7.610 7.980 7.500 7.800 6,102 -0.32(-3.94%)
Jul 14, 2015 8.000 8.200 7.970 8.120 1,952 +0.61(+8.12%)
Jul 13, 2015 8.104 8.589 7.510 7.510 20,957 -0.23(-2.97%)
Jul 10, 2015 7.750 7.750 7.600 7.740 4,616 +0.16(+2.11%)
Jul 09, 2015 7.500 7.600 7.500 7.580 3,207 -0.01(-0.13%)
Jul 08, 2015 7.700 7.730 7.590 7.590 6,314 -0.11(-1.43%)
Jul 07, 2015 7.680 8.000 7.680 7.700 3,913 -0.10(-1.28%)
Jul 06, 2015 7.550 8.305 7.510 7.800 62,793 +0.12(+1.56%)
Jul 02, 2015 7.940 7.680 7.680 7.680 20,100 -0.08(-1.03%)
Jul 01, 2015 8.230 8.450 7.660 7.760 11,808 -0.48(-5.83%)
Jun 30, 2015 8.820 8.820 8.060 8.240 6,352 -0.25(-2.94%)
Jun 29, 2015 8.220 8.490 8.020 8.490 7,081 +0.49(+6.13%)
Jun 26, 2015 8.770 8.770 8.000 8.000 15,574 -0.68(-7.83%)
Jun 25, 2015 8.490 8.922 8.000 8.680 29,492 +0.65(+8.09%)
Jun 24, 2015 8.320 8.320 8.000 8.030 6,505 -0.13(-1.56%)
Jun 23, 2015 7.950 8.700 7.950 8.157 6,375 +0.04(+0.46%)
Jun 22, 2015 8.300 8.300 8.050 8.120 2,102 +0.10(+1.25%)
Jun 19, 2015 7.906 8.500 7.900 8.020 6,151 -0.40(-4.75%)
Jun 18, 2015 7.850 8.788 7.850 8.420 5,817 -0.22(-2.55%)
Jun 16, 2015 8.720 8.640 8.640 8.640 137 +0.40(+4.79%)
Jun 15, 2015 8.300 8.450 7.990 8.245 5,290 +0.04(+0.55%)
Jun 12, 2015 8.480 8.799 8.200 8.200 12,358 -0.19(-2.26%)
Jun 11, 2015 8.500 9.130 8.200 8.390 21,238 -0.16(-1.87%)
Jun 10, 2015 9.050 9.050 8.550 8.550 1,003 +0.29(+3.51%)
Jun 09, 2015 8.550 8.940 8.150 8.260 21,943 -0.38(-4.40%)
Jun 08, 2015 8.660 9.115 8.530 8.640 8,370 -0.26(-2.92%)
Jun 05, 2015 8.800 8.900 8.390 8.900 12,333 +0.09(+1.02%)
Jun 04, 2015 9.890 9.950 8.760 8.810 10,039 -1.14(-11.46%)
Jun 03, 2015 7.060 9.950 7.060 9.950 52,774 +2.70(+37.24%)
Jun 02, 2015 7.500 7.500 6.800 7.250 459,059 -0.13(-1.76%)
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