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 (%)
Sep 30, 2020 4.880 4.900 4.530 4.610 56,521 -0.18(-3.76%)
Sep 29, 2020 4.680 4.900 4.680 4.790 29,106 +0.03(+0.63%)
Sep 28, 2020 4.620 4.850 4.620 4.760 36,460 +0.18(+3.93%)
Sep 25, 2020 4.780 4.890 4.520 4.580 53,300 +0.04(+0.88%)
Sep 24, 2020 4.650 4.890 4.530 4.540 62,521 -0.10(-2.16%)
Sep 23, 2020 4.860 4.910 4.500 4.640 124,538 -0.27(-5.50%)
Sep 22, 2020 5.130 5.210 4.600 4.910 99,472 -0.19(-3.73%)
Sep 21, 2020 5.250 5.279 4.860 5.100 59,387 -0.23(-4.32%)
Sep 18, 2020 5.600 5.720 5.250 5.330 244,000 -0.32(-5.66%)
Sep 17, 2020 5.500 5.740 5.170 5.650 61,670 +0.05(+0.89%)
Sep 16, 2020 5.550 5.910 5.548 5.600 73,713 -0.03(-0.53%)
Sep 15, 2020 5.620 5.970 5.600 5.630 271,924 -0.03(-0.53%)
Sep 14, 2020 5.730 5.730 5.520 5.660 167,429 -0.05(-0.88%)
Sep 11, 2020 5.640 5.840 5.480 5.710 71,200 +0.15(+2.70%)
Sep 10, 2020 5.520 5.800 5.457 5.560 202,683 +0.03(+0.54%)
Sep 09, 2020 5.350 5.780 5.333 5.530 177,391 +0.23(+4.34%)
Sep 08, 2020 5.100 5.430 5.033 5.300 26,197 +0.08(+1.53%)
Sep 04, 2020 5.210 5.340 4.590 5.220 152,500 +0.00(+0.00%)
Sep 03, 2020 5.530 5.720 5.135 5.220 169,403 -0.34(-6.12%)
Sep 02, 2020 5.500 5.650 5.385 5.560 88,322 +0.00(+0.00%)
Sep 01, 2020 5.420 5.800 5.419 5.560 321,637 +0.23(+4.32%)
Aug 31, 2020 5.520 5.670 5.181 5.330 55,279 -0.23(-4.14%)
Aug 28, 2020 5.500 5.750 5.300 5.560 80,300 +0.06(+1.09%)
Aug 27, 2020 5.230 5.580 4.920 5.500 176,079 +0.16(+3.00%)
Aug 26, 2020 5.600 6.180 5.250 5.340 447,641 -0.26(-4.64%)
Aug 25, 2020 5.610 5.700 5.450 5.600 105,939 +0.00(+0.00%)
Aug 24, 2020 5.330 5.720 5.300 5.600 134,822 +0.01(+0.18%)
Aug 21, 2020 5.620 5.680 5.420 5.590 174,500 -0.06(-1.06%)
Aug 20, 2020 5.010 5.680 4.650 5.650 358,195 +0.46(+8.86%)
Aug 19, 2020 5.900 5.990 5.020 5.190 683,690 -0.82(-13.64%)
Aug 18, 2020 6.100 6.290 5.630 6.010 640,226 +0.13(+2.21%)
Aug 17, 2020 5.000 5.970 4.990 5.880 1,790,041 +0.96(+19.51%)
Aug 14, 2020 4.950 5.000 4.840 4.920 204,600 +0.01(+0.20%)
Aug 13, 2020 4.790 4.980 4.760 4.910 86,457 +0.02(+0.41%)
Aug 12, 2020 4.750 4.900 4.680 4.890 162,693 +0.27(+5.84%)
Aug 11, 2020 4.830 4.980 4.590 4.620 177,736 -0.27(-5.52%)
Aug 10, 2020 4.780 5.000 4.650 4.890 215,968 +0.12(+2.52%)
Aug 07, 2020 4.720 4.790 4.680 4.770 28,200 +0.02(+0.42%)
Aug 06, 2020 4.780 4.800 4.600 4.750 50,049 +0.01(+0.21%)
Aug 05, 2020 4.720 4.950 4.550 4.740 39,197 -0.01(-0.21%)
Aug 04, 2020 4.700 4.950 4.665 4.750 88,572 +0.00(+0.00%)
Aug 03, 2020 4.720 4.790 4.540 4.750 119,004 +0.08(+1.71%)
Jul 31, 2020 4.710 4.780 4.500 4.670 90,400 -0.01(-0.21%)
Jul 30, 2020 4.700 4.770 4.510 4.680 54,472 -0.07(-1.47%)
Jul 29, 2020 4.750 4.850 4.620 4.750 98,526 +0.00(+0.00%)
Jul 28, 2020 4.710 4.940 4.580 4.750 49,907 +0.04(+0.85%)
Jul 27, 2020 4.980 5.000 4.660 4.710 33,304 -0.26(-5.23%)
Jul 24, 2020 4.980 4.980 4.890 4.970 8,800 +0.06(+1.22%)
Jul 23, 2020 4.840 5.000 4.800 4.910 59,596 +0.01(+0.20%)
Jul 22, 2020 5.120 5.120 4.780 4.900 76,360 -0.07(-1.41%)
Jul 21, 2020 4.800 5.040 4.736 4.970 123,080 +0.11(+2.26%)
Jul 20, 2020 5.040 5.050 4.680 4.860 148,573 -0.18(-3.57%)
Jul 17, 2020 4.600 5.350 4.600 5.040 312,500 +0.13(+2.65%)
Jul 16, 2020 4.470 5.120 4.450 4.910 169,974 +0.37(+8.15%)
Jul 15, 2020 5.000 5.000 3.790 4.540 842,701 -0.61(-11.84%)
Jul 14, 2020 5.170 5.210 4.910 5.150 227,727 -0.02(-0.39%)
Jul 13, 2020 5.340 5.500 4.930 5.170 363,758 -0.11(-2.08%)
Jul 10, 2020 4.300 5.340 4.300 5.280 722,700 +1.00(+23.36%)
Jul 09, 2020 4.490 4.560 4.250 4.280 56,304 -0.19(-4.25%)
Jul 08, 2020 4.310 4.500 4.250 4.470 151,130 +0.16(+3.71%)
Jul 07, 2020 4.510 4.540 4.240 4.310 205,133 -0.23(-5.07%)
Jul 06, 2020 4.590 4.700 4.270 4.540 404,669 +0.12(+2.71%)
Jul 02, 2020 4.090 4.500 4.090 4.420 478,000 +0.37(+9.14%)
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