Breaking News Bar

Business News and Information

Qumu Corp (NQ: QUMU )

2.190 USD +0.020 (+0.93%)
Streaming Delayed Price Updated: 12:35 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 3.190 3.200 2.930 3.130 11,206 +0.10(+3.30%)
Jan 28, 2016 3.100 3.250 3.020 3.030 9,741 +0.03(+1.00%)
Jan 27, 2016 2.800 3.000 2.740 3.000 17,484 +0.28(+10.29%)
Jan 26, 2016 2.841 2.990 2.710 2.720 20,031 -0.12(-4.23%)
Jan 25, 2016 3.250 3.250 2.840 2.840 23,040 -0.39(-12.07%)
Jan 22, 2016 2.380 3.230 2.380 3.230 44,836 +0.88(+37.44%)
Jan 21, 2016 2.400 2.430 2.260 2.350 12,774 +0.00(+0.00%)
Jan 20, 2016 2.550 2.650 2.100 2.350 40,326 -0.15(-6.00%)
Jan 19, 2016 2.570 2.780 2.150 2.500 34,867 -0.08(-3.10%)
Jan 15, 2016 2.700 2.580 2.580 2.580 27,900 -0.29(-10.10%)
Jan 14, 2016 2.750 3.000 2.240 2.870 48,167 +0.12(+4.36%)
Jan 13, 2016 2.550 2.830 2.200 2.750 34,876 +0.19(+7.42%)
Jan 12, 2016 2.690 2.690 2.470 2.560 14,383 -0.01(-0.39%)
Jan 11, 2016 2.840 2.840 2.554 2.570 16,855 -0.21(-7.55%)
Jan 08, 2016 2.890 2.890 2.570 2.780 25,401 -0.27(-8.85%)
Jan 07, 2016 3.180 3.180 2.910 3.050 2,558 +0.17(+5.90%)
Jan 06, 2016 2.880 3.080 2.780 2.880 43,629 +0.25(+9.51%)
Jan 05, 2016 2.570 2.680 2.540 2.630 3,202 +0.10(+3.95%)
Jan 04, 2016 2.680 2.700 2.530 2.530 2,469 -0.18(-6.64%)
Dec 31, 2015 2.510 2.710 2.710 2.710 49,300 +0.20(+7.97%)
Dec 30, 2015 2.800 2.950 2.448 2.510 46,504 -0.43(-14.63%)
Dec 29, 2015 2.530 2.950 2.400 2.940 47,859 +0.44(+17.60%)
Dec 28, 2015 2.720 2.720 2.420 2.500 34,746 -0.30(-10.71%)
Dec 24, 2015 2.730 2.800 2.800 2.800 2,400 -0.01(-0.36%)
Dec 23, 2015 2.949 2.950 2.650 2.810 33,531 -0.07(-2.43%)
Dec 22, 2015 2.520 2.940 2.520 2.880 18,859 +0.15(+5.49%)
Dec 21, 2015 2.700 2.780 2.590 2.730 22,367 -0.06(-2.15%)
Dec 18, 2015 2.750 2.890 2.700 2.790 51,674 +0.01(+0.36%)
Dec 17, 2015 2.850 2.890 2.750 2.780 6,033 -0.07(-2.46%)
Dec 16, 2015 2.930 2.950 2.850 2.850 82,494 -0.05(-1.72%)
Dec 15, 2015 3.080 3.080 2.900 2.900 26,645 -0.03(-1.02%)
Dec 14, 2015 2.900 3.080 2.900 2.930 23,953 +0.03(+1.03%)
Dec 11, 2015 3.027 3.050 2.900 2.900 13,499 -0.15(-4.92%)
Dec 10, 2015 2.870 3.100 2.870 3.050 19,031 +0.12(+4.10%)
Dec 09, 2015 2.850 2.990 2.850 2.930 31,609 +0.03(+1.07%)
Dec 08, 2015 2.900 3.000 2.800 2.899 9,727 +0.06(+2.07%)
Dec 07, 2015 2.840 3.000 2.750 2.840 22,396 +0.08(+2.90%)
Dec 04, 2015 3.050 3.060 2.730 2.760 51,507 -0.30(-9.80%)
Dec 03, 2015 3.190 3.190 3.000 3.060 28,639 +0.00(+0.03%)
Dec 02, 2015 3.100 3.199 3.010 3.059 16,412 -0.00(-0.03%)
Dec 01, 2015 3.120 3.300 3.000 3.060 33,198 -0.05(-1.61%)
Nov 30, 2015 3.200 3.650 3.000 3.110 42,347 -0.11(-3.42%)
Nov 27, 2015 3.460 3.749 3.220 3.220 3,331 -0.23(-6.67%)
Nov 25, 2015 3.350 3.450 3.450 3.450 4,800 +0.15(+4.55%)
Nov 24, 2015 3.400 3.730 3.210 3.300 57,702 -0.19(-5.44%)
Nov 23, 2015 3.670 3.990 3.440 3.490 16,843 -0.51(-12.75%)
Nov 20, 2015 4.050 4.100 3.950 4.000 39,385 -0.15(-3.62%)
Nov 19, 2015 4.370 4.470 4.000 4.150 15,791 -0.10(-2.35%)
Nov 18, 2015 4.440 4.500 4.010 4.250 9,345 -0.25(-5.56%)
Nov 17, 2015 4.490 4.700 4.200 4.500 14,512 +0.20(+4.65%)
Nov 16, 2015 4.500 4.580 4.000 4.300 34,805 +0.62(+16.85%)
Nov 13, 2015 3.190 3.780 3.060 3.680 21,160 +0.52(+16.46%)
Nov 12, 2015 3.090 3.255 3.050 3.160 12,045 +0.06(+1.77%)
Nov 11, 2015 2.790 3.190 2.790 3.105 114,975 +0.29(+10.11%)
Nov 10, 2015 2.900 2.990 2.600 2.820 7,882 -0.01(-0.35%)
Nov 09, 2015 2.850 2.990 2.650 2.830 14,833 -0.19(-6.29%)
Nov 06, 2015 2.774 3.030 2.530 3.020 56,884 +0.20(+7.10%)
Nov 05, 2015 2.740 2.860 2.600 2.820 22,191 +0.02(+0.71%)
Nov 04, 2015 2.720 3.030 2.720 2.800 8,241 +0.01(+0.36%)
Nov 03, 2015 2.710 3.035 2.560 2.790 22,568 +0.09(+3.33%)
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