Breaking News Bar

Business News and Information

Qumu Corp (NQ: QUMU )

2.431 USD +0.021 (+0.86%)
Streaming Delayed Price Updated: 1:17 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2015 7.600 7.610 7.380 7.380 27,716 -0.32(-4.15%)
May 29, 2015 7.990 8.000 7.560 7.700 41,596 -0.22(-2.78%)
May 28, 2015 7.990 8.000 7.920 7.920 12,328 +0.01(+0.13%)
May 27, 2015 8.200 8.200 7.900 7.910 2,621 -0.07(-0.88%)
May 26, 2015 8.010 8.190 7.900 7.980 219,567 -0.08(-0.99%)
May 22, 2015 8.700 8.060 8.060 8.060 10,400 -0.57(-6.63%)
May 21, 2015 10.48 10.48 8.150 8.633 17,806 -0.66(-7.08%)
May 20, 2015 9.200 9.290 8.912 9.290 9,955 +0.09(+0.98%)
May 19, 2015 9.500 9.500 8.810 9.200 16,544 -0.36(-3.77%)
May 18, 2015 9.750 10.19 9.500 9.560 23,985 -0.44(-4.40%)
May 15, 2015 9.950 10.24 9.800 10.00 6,718 +0.09(+0.91%)
May 14, 2015 10.11 10.34 9.900 9.910 14,061 -0.09(-0.90%)
May 13, 2015 10.04 10.84 9.910 10.00 35,785 +0.08(+0.76%)
May 12, 2015 10.03 10.04 9.820 9.925 3,086 +0.06(+0.65%)
May 11, 2015 9.510 10.05 9.510 9.860 8,494 -0.17(-1.69%)
May 08, 2015 12.31 12.31 9.540 10.03 57,320 -2.89(-22.37%)
May 07, 2015 12.81 13.10 11.99 12.92 7,594 +0.12(+0.94%)
May 06, 2015 14.20 14.20 12.50 12.80 5,510 -0.41(-3.10%)
May 05, 2015 13.52 13.75 12.72 13.21 7,390 -0.29(-2.15%)
May 04, 2015 13.48 13.50 13.46 13.50 1,100 +0.21(+1.62%)
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