Breaking News Bar

Business News and Information

Qumu Corp (NQ: QUMU )

2.470 USD +0.040 (+1.65%)
Streaming Delayed Price Updated: 11:27 AM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2018 1.800 1.830 1.800 1.830 5,346 +0.01(+0.33%)
Apr 30, 2018 1.800 1.850 1.780 1.824 4,204 +0.04(+2.47%)
Apr 27, 2018 1.800 1.800 1.780 1.780 8,312 -0.05(-2.73%)
Apr 26, 2018 1.790 1.830 1.780 1.830 3,582 -0.02(-0.89%)
Apr 25, 2018 1.730 1.847 1.730 1.847 577 -0.00(-0.19%)
Apr 24, 2018 1.660 1.850 1.650 1.850 6,563 +0.19(+11.11%)
Apr 23, 2018 1.750 1.786 1.600 1.665 48,129 -0.12(-6.98%)
Apr 20, 2018 1.820 1.840 1.780 1.790 27,467 -0.09(-4.79%)
Apr 19, 2018 1.900 1.900 1.810 1.880 3,536 +0.00(+0.00%)
Apr 18, 2018 1.890 1.890 1.880 1.880 2,710 +0.00(+0.00%)
Apr 17, 2018 1.880 1.890 1.850 1.880 3,109 +0.03(+1.62%)
Apr 16, 2018 1.830 1.890 1.830 1.850 2,600 +0.04(+2.21%)
Apr 13, 2018 1.810 1.880 1.800 1.810 12,517 -0.06(-3.00%)
Apr 12, 2018 1.880 1.890 1.866 1.866 503 -0.01(-0.74%)
Apr 11, 2018 1.850 1.900 1.840 1.880 34,246 +0.06(+3.30%)
Apr 10, 2018 1.830 1.890 1.800 1.820 23,772 +0.01(+0.55%)
Apr 09, 2018 1.820 1.850 1.800 1.810 6,489 -0.01(-0.55%)
Apr 06, 2018 1.800 1.820 1.800 1.820 2,326 +0.03(+1.68%)
Apr 05, 2018 1.790 1.800 1.790 1.790 496 +0.01(+0.56%)
Apr 04, 2018 1.710 1.780 1.700 1.780 10,782 +0.06(+3.49%)
Apr 03, 2018 1.780 1.840 1.720 1.720 1,812 -0.14(-7.53%)
Apr 02, 2018 1.750 1.860 1.740 1.860 13,613 +0.10(+5.68%)
Mar 29, 2018 1.760 1.760 1.760 0 +0.03(+1.73%)
Mar 28, 2018 1.620 1.850 1.620 1.730 45,453 +0.12(+7.45%)
Mar 27, 2018 1.690 1.700 1.610 1.610 22,000 -0.09(-5.29%)
Mar 26, 2018 1.670 1.730 1.630 1.700 17,372 +0.06(+3.66%)
Mar 23, 2018 1.750 1.840 1.620 1.640 11,994 -0.08(-4.65%)
Mar 22, 2018 1.710 1.783 1.690 1.720 32,130 +0.05(+2.99%)
Mar 21, 2018 1.710 1.740 1.608 1.670 28,039 -0.05(-2.91%)
Mar 20, 2018 1.710 1.740 1.650 1.720 36,495 +0.02(+1.18%)
Mar 19, 2018 1.689 1.720 1.660 1.700 12,555 -0.02(-1.16%)
Mar 16, 2018 1.641 1.749 1.600 1.720 36,254 +0.08(+4.88%)
Mar 15, 2018 1.585 1.700 1.500 1.640 58,056 +0.10(+6.49%)
Mar 14, 2018 1.550 1.597 1.420 1.540 53,602 -0.01(-0.65%)
Mar 13, 2018 1.570 1.650 1.550 1.550 23,401 -0.06(-3.73%)
Mar 12, 2018 1.490 1.659 1.490 1.610 97,128 +0.16(+11.03%)
Mar 09, 2018 1.490 1.550 1.450 1.450 25,973 -0.07(-4.61%)
Mar 08, 2018 1.500 1.610 1.500 1.520 12,896 -0.09(-5.59%)
Mar 07, 2018 1.600 1.750 1.540 1.610 50,741 +0.05(+3.21%)
Mar 06, 2018 1.730 1.790 1.550 1.560 47,220 -0.18(-10.34%)
Mar 05, 2018 2.020 2.020 1.680 1.740 109,455 -0.12(-6.45%)
Mar 02, 2018 1.780 1.890 1.780 1.860 25,501 +0.00(+0.00%)
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