Breaking News Bar

Business News and Information

Qumu Corp (NQ: QUMU )

0.8100 -0.0700 (-7.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 2.890 2.920 2.800 2.920 6,035 +0.02(+0.69%)
Jun 29, 2017 2.800 2.930 2.740 2.900 26,458 +0.12(+4.32%)
Jun 28, 2017 2.830 2.950 2.690 2.780 45,424 -0.04(-1.42%)
Jun 27, 2017 2.942 3.000 2.790 2.820 31,409 -0.08(-2.76%)
Jun 26, 2017 2.870 3.023 2.860 2.900 46,125 +0.00(+0.00%)
Jun 23, 2017 3.010 3.150 2.880 2.900 49,136 -0.13(-4.29%)
Jun 22, 2017 3.080 3.140 2.820 3.030 24,758 -0.11(-3.50%)
Jun 21, 2017 3.130 3.200 2.980 3.140 34,519 +0.06(+1.95%)
Jun 20, 2017 2.990 3.190 2.830 3.080 34,695 +0.13(+4.41%)
Jun 19, 2017 3.160 3.220 2.930 2.950 18,595 -0.20(-6.35%)
Jun 16, 2017 3.180 3.220 3.150 3.150 8,804 -0.01(-0.32%)
Jun 15, 2017 3.110 3.230 3.100 3.160 17,083 +0.02(+0.64%)
Jun 14, 2017 3.070 3.150 3.050 3.140 39,894 +0.06(+1.95%)
Jun 13, 2017 3.050 3.091 3.000 3.080 28,269 +0.12(+4.05%)
Jun 12, 2017 2.980 3.100 2.960 2.960 35,088 -0.10(-3.27%)
Jun 09, 2017 3.040 3.084 2.885 3.060 62,748 +0.05(+1.66%)
Jun 08, 2017 3.000 3.080 2.970 3.010 37,290 +0.03(+1.01%)
Jun 07, 2017 3.030 3.040 2.870 2.980 65,566 +0.02(+0.68%)
Jun 06, 2017 2.877 3.000 2.870 2.960 34,672 +0.08(+2.78%)
Jun 05, 2017 2.860 2.900 2.860 2.880 2,459 +0.00(+0.00%)
Jun 02, 2017 2.920 2.920 2.850 2.880 6,927 +0.01(+0.35%)
Jun 01, 2017 2.900 2.910 2.860 2.870 15,565 +0.00(+0.00%)
May 31, 2017 2.789 2.910 2.789 2.870 12,324 +0.08(+2.87%)
May 30, 2017 2.940 2.940 2.750 2.790 5,628 -0.15(-5.10%)
May 26, 2017 2.820 2.940 2.677 2.940 16,611 +0.10(+3.52%)
May 25, 2017 2.870 2.970 2.760 2.840 26,802 +0.01(+0.35%)
May 24, 2017 2.910 2.910 2.790 2.830 45,716 -0.09(-3.08%)
May 23, 2017 2.810 2.930 2.760 2.920 28,603 +0.04(+1.39%)
May 22, 2017 2.890 2.890 2.880 2.880 415 -0.01(-0.35%)
May 19, 2017 2.814 2.890 2.814 2.890 585 +0.13(+4.71%)
May 18, 2017 2.794 2.910 2.760 2.760 13,105 +0.06(+2.22%)
May 17, 2017 2.910 2.920 2.700 2.700 19,621 -0.23(-7.85%)
May 16, 2017 2.660 2.930 2.630 2.930 19,244 +0.16(+5.78%)
May 15, 2017 2.690 2.850 2.660 2.770 7,153 +0.04(+1.47%)
May 12, 2017 2.660 2.780 2.660 2.730 19,396 +0.07(+2.63%)
May 11, 2017 2.490 2.660 2.490 2.660 38,192 -0.01(-0.38%)
May 10, 2017 2.650 2.690 2.597 2.670 19,683 -0.02(-0.74%)
May 09, 2017 2.580 2.690 2.520 2.690 57,809 +0.07(+2.67%)
May 08, 2017 2.600 2.640 2.540 2.620 16,034 +0.02(+0.77%)
May 05, 2017 2.600 2.600 2.500 2.600 14,165 +0.02(+0.88%)
May 04, 2017 2.520 2.590 2.517 2.577 4,561 -0.01(-0.49%)
May 03, 2017 2.560 2.830 2.520 2.590 50,109 -0.15(-5.47%)
May 02, 2017 2.631 2.820 2.631 2.740 28,011 +0.13(+4.98%)
May 01, 2017 2.630 2.820 2.600 2.610 35,734 -0.08(-2.97%)
Apr 28, 2017 2.650 2.840 2.570 2.690 59,100 +0.08(+3.07%)
Apr 27, 2017 2.550 2.670 2.450 2.610 47,216 -0.07(-2.61%)
Apr 26, 2017 2.660 2.680 2.654 2.680 862 +0.03(+1.13%)
Apr 25, 2017 2.610 2.650 2.602 2.650 6,581 +0.00(+0.00%)
Apr 24, 2017 2.590 2.650 2.590 2.650 4,189 +0.02(+0.76%)
Apr 21, 2017 2.630 2.740 2.610 2.630 22,756 -0.04(-1.50%)
Apr 20, 2017 2.610 2.740 2.560 2.670 21,629 +0.02(+0.75%)
Apr 19, 2017 2.819 2.820 2.645 2.650 17,629 +0.06(+2.32%)
Apr 18, 2017 2.770 2.770 2.590 2.590 1,777 -0.09(-3.36%)
Apr 17, 2017 2.600 2.830 2.600 2.680 13,279 -0.01(-0.56%)
Apr 13, 2017 2.690 2.720 2.550 2.695 51,485 +0.01(+0.56%)
Apr 12, 2017 2.790 2.840 2.680 2.680 48,347 -0.03(-1.11%)
Apr 11, 2017 2.690 2.820 2.690 2.710 287,093 -0.04(-1.45%)
Apr 10, 2017 2.830 2.930 2.740 2.750 25,704 +0.01(+0.36%)
Apr 07, 2017 2.830 2.900 2.700 2.740 25,716 -0.10(-3.52%)
Apr 06, 2017 2.721 2.850 2.721 2.840 3,925 +0.12(+4.41%)
Apr 05, 2017 2.710 2.820 2.710 2.720 22,385 +0.06(+2.26%)
Apr 04, 2017 2.810 2.810 2.640 2.660 75,801 -0.11(-3.97%)
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