Breaking News Bar

Business News and Information

Qumu Corp (NQ: QUMU )

2.050 USD -0.020 (-0.97%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2020 3.530 4.240 3.530 4.050 776,293 +0.46(+12.81%)
Jun 30, 2020 3.000 3.750 3.000 3.590 1,536,546 +1.19(+49.58%)
Jun 29, 2020 2.490 2.550 2.390 2.400 40,678 -0.07(-2.83%)
Jun 26, 2020 2.410 2.550 2.360 2.470 79,900 -0.05(-1.98%)
Jun 25, 2020 2.347 2.520 2.347 2.520 76,672 +0.07(+2.86%)
Jun 24, 2020 2.500 2.525 2.350 2.450 70,913 +0.00(+0.00%)
Jun 23, 2020 2.260 2.450 2.260 2.450 26,571 +0.18(+7.93%)
Jun 22, 2020 2.150 2.270 2.150 2.270 16,297 +0.07(+3.18%)
Jun 19, 2020 2.352 2.352 2.095 2.200 100,600 -0.11(-4.76%)
Jun 18, 2020 2.300 2.365 2.265 2.310 36,512 -0.03(-1.28%)
Jun 17, 2020 2.240 2.350 2.240 2.340 13,774 +0.06(+2.86%)
Jun 16, 2020 2.200 2.324 2.200 2.275 32,235 +0.05(+2.48%)
Jun 15, 2020 2.250 2.250 2.120 2.220 37,850 +0.01(+0.45%)
Jun 12, 2020 2.170 2.270 2.150 2.210 10,900 +0.03(+1.38%)
Jun 11, 2020 2.160 2.231 2.150 2.180 46,668 -0.05(-2.24%)
Jun 10, 2020 2.300 2.320 2.160 2.230 42,782 -0.02(-0.89%)
Jun 09, 2020 2.280 2.340 2.250 2.250 3,470 -0.04(-1.75%)
Jun 08, 2020 2.340 2.344 2.280 2.290 56,270 -0.04(-1.72%)
Jun 05, 2020 2.150 2.330 2.150 2.330 30,400 +0.15(+6.88%)
Jun 04, 2020 2.250 2.250 2.040 2.180 82,259 -0.22(-9.17%)
Jun 03, 2020 2.270 2.400 2.110 2.400 63,317 +0.18(+8.11%)
Jun 02, 2020 2.485 2.515 2.220 2.220 24,517 -0.18(-7.50%)
Jun 01, 2020 2.520 2.576 2.400 2.400 30,219 -0.06(-2.44%)
May 29, 2020 2.500 2.600 2.400 2.460 41,700 -0.05(-1.99%)
May 28, 2020 2.420 2.560 2.366 2.510 7,537 +0.07(+2.87%)
May 27, 2020 2.350 2.450 2.300 2.440 41,410 +0.04(+1.67%)
May 26, 2020 2.550 2.600 2.350 2.400 64,111 -0.16(-6.25%)
May 22, 2020 2.580 2.580 2.450 2.560 12,200 +0.06(+2.40%)
May 21, 2020 2.610 2.620 2.346 2.500 65,122 -0.13(-4.94%)
May 20, 2020 2.440 2.630 2.410 2.630 67,938 +0.24(+10.04%)
May 19, 2020 2.400 2.455 2.360 2.390 5,598 -0.02(-0.83%)
May 18, 2020 2.370 2.490 2.360 2.410 21,607 +0.08(+3.43%)
May 15, 2020 2.500 2.500 2.330 2.330 17,300 -0.17(-6.80%)
May 14, 2020 2.380 2.500 2.295 2.500 148,129 +0.12(+5.04%)
May 13, 2020 2.420 2.460 2.250 2.380 49,069 -0.09(-3.64%)
May 12, 2020 2.440 2.548 2.360 2.470 168,085 +0.07(+2.92%)
May 11, 2020 2.070 2.440 2.070 2.400 298,541 +0.39(+19.40%)
May 08, 2020 1.960 2.100 1.920 2.010 259,300 +0.02(+1.01%)
May 07, 2020 2.260 2.260 1.820 1.990 452,221 -0.31(-13.48%)
May 06, 2020 2.250 2.300 1.880 2.300 221,923 +0.00(+0.00%)
May 05, 2020 2.540 2.600 2.300 2.300 89,536 -0.19(-7.63%)
May 04, 2020 2.490 2.580 2.438 2.490 253,526 -0.05(-1.97%)
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