Breaking News Bar

Business News and Information

Qumu Corp (NQ: QUMU )

3.800 USD -0.820 (-17.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 12.37 12.80 12.80 12.80 16,600 +0.39(+3.14%)
Dec 30, 2013 12.26 12.65 12.24 12.41 9,732 +0.01(+0.08%)
Dec 27, 2013 12.54 12.65 12.25 12.40 7,922 -0.18(-1.43%)
Dec 26, 2013 12.41 12.71 12.26 12.58 5,281 +0.14(+1.13%)
Dec 24, 2013 12.05 12.48 12.00 12.44 14,659 +0.05(+0.40%)
Dec 23, 2013 12.40 12.50 12.15 12.39 18,382 -0.01(-0.08%)
Dec 20, 2013 12.79 13.00 12.00 12.40 60,705 -0.27(-2.13%)
Dec 19, 2013 12.38 12.92 12.33 12.67 14,776 +0.05(+0.40%)
Dec 18, 2013 12.61 13.28 12.46 12.62 39,325 +0.07(+0.56%)
Dec 17, 2013 12.07 12.84 12.07 12.55 34,768 +0.44(+3.63%)
Dec 16, 2013 11.93 12.33 11.91 12.11 21,213 +0.23(+1.94%)
Dec 13, 2013 11.76 11.93 11.53 11.88 30,521 +0.09(+0.76%)
Dec 12, 2013 12.09 12.81 11.52 11.79 50,413 -0.36(-2.96%)
Dec 11, 2013 12.36 12.46 12.00 12.15 100,542 -0.22(-1.78%)
Dec 10, 2013 12.13 12.53 12.13 12.37 22,327 +0.18(+1.48%)
Dec 09, 2013 12.27 12.27 12.05 12.19 29,809 -0.05(-0.41%)
Dec 06, 2013 12.06 12.25 12.06 12.24 0 +0.10(+0.82%)
Dec 05, 2013 12.61 12.83 12.08 12.14 0 -0.56(-4.41%)
Dec 04, 2013 12.99 12.99 12.58 12.70 0 -0.25(-1.93%)
Dec 03, 2013 12.65 13.06 12.54 12.95 0 +0.41(+3.27%)
Dec 02, 2013 12.81 12.84 12.39 12.54 0 -0.31(-2.41%)
Nov 29, 2013 12.90 13.05 12.62 12.85 0 -0.01(-0.08%)
Nov 27, 2013 12.86 13.11 12.39 12.86 0 -0.06(-0.46%)
Nov 26, 2013 13.00 13.12 12.90 12.92 0 -0.02(-0.15%)
Nov 25, 2013 13.05 13.13 12.94 12.94 0 -0.12(-0.92%)
Nov 22, 2013 13.00 13.07 12.95 13.06 0 +0.01(+0.08%)
Nov 21, 2013 13.00 13.09 12.96 13.05 0 +0.13(+1.01%)
Nov 20, 2013 13.25 13.30 12.87 12.92 0 -0.37(-2.78%)
Nov 19, 2013 13.10 13.32 13.10 13.29 0 +0.15(+1.14%)
Nov 18, 2013 13.05 13.14 13.00 13.14 0 +0.02(+0.15%)
Nov 15, 2013 12.22 13.56 12.22 13.12 0 -0.20(-1.50%)
Nov 14, 2013 13.78 15.00 12.77 13.32 0 -1.36(-9.26%)
Nov 12, 2013 14.59 15.00 14.59 14.68 0 +0.01(+0.07%)
Nov 11, 2013 14.79 14.85 14.65 14.67 0 -0.11(-0.74%)
Nov 08, 2013 14.59 14.81 14.26 14.78 0 +0.16(+1.09%)
Nov 07, 2013 14.45 14.86 14.45 14.62 0 +0.02(+0.14%)
Nov 06, 2013 14.79 14.99 14.32 14.60 0 -0.22(-1.48%)
Nov 05, 2013 14.81 15.39 14.68 14.82 0 +0.14(+0.95%)
Nov 04, 2013 14.83 16.39 14.68 14.68 0 -0.01(-0.07%)
Nov 01, 2013 15.00 15.10 14.59 14.69 0 -0.29(-1.94%)
Oct 31, 2013 14.53 14.99 14.36 14.98 0 +0.57(+3.96%)
Oct 30, 2013 14.11 14.65 14.11 14.41 0 +0.27(+1.91%)
Oct 29, 2013 14.16 14.45 14.01 14.14 0 +0.05(+0.35%)
Oct 28, 2013 14.22 14.73 13.99 14.09 0 -0.01(-0.07%)
Oct 25, 2013 14.51 14.84 13.97 14.10 0 -0.46(-3.16%)
Oct 24, 2013 14.00 14.56 12.47 14.56 0 +1.79(+14.02%)
Oct 23, 2013 13.37 13.50 12.75 12.77 0 -0.60(-4.49%)
Oct 22, 2013 12.92 13.72 12.92 13.37 0 +0.43(+3.32%)
Oct 21, 2013 13.00 13.12 12.84 12.94 0 -0.09(-0.69%)
Oct 18, 2013 13.02 13.06 12.77 13.03 56,001 +0.00(+0.00%)
Oct 17, 2013 12.75 13.07 12.75 13.03 0 +0.18(+1.40%)
Oct 16, 2013 13.03 13.03 12.70 12.85 0 -0.19(-1.46%)
Oct 15, 2013 13.06 13.11 12.77 13.04 0 -0.05(-0.38%)
Oct 14, 2013 12.84 13.15 12.75 13.09 0 +0.10(+0.77%)
Oct 11, 2013 13.10 13.33 10.75 12.99 0 -0.23(-1.74%)
Oct 10, 2013 13.74 14.19 12.85 13.22 0 -0.49(-3.57%)
Oct 09, 2013 13.37 13.77 13.36 13.71 0 +0.30(+2.24%)
Oct 08, 2013 13.05 13.70 13.05 13.41 0 +0.36(+2.76%)
Oct 07, 2013 12.88 13.17 12.68 13.05 0 +0.05(+0.38%)
Oct 04, 2013 12.80 13.16 12.62 13.00 0 +0.15(+1.17%)
Oct 03, 2013 12.74 12.87 12.41 12.85 0 +0.10(+0.78%)
Oct 02, 2013 12.60 12.79 12.41 12.75 0 +0.15(+1.19%)
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