Breaking News Bar

Business News and Information

Qumu Corp (NQ: QUMU )

2.210 USD +0.050 (+2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 3.910 4.200 3.890 3.980 7,691 +0.08(+2.18%)
Feb 26, 2016 3.990 3.990 3.730 3.895 5,249 +0.00(+0.13%)
Feb 25, 2016 3.800 3.910 3.800 3.890 1,653 -0.10(-2.51%)
Feb 24, 2016 3.550 4.000 3.550 3.990 14,203 +0.29(+7.83%)
Feb 23, 2016 3.600 3.860 3.380 3.700 14,257 -0.22(-5.61%)
Feb 22, 2016 3.640 3.850 3.640 3.920 23,501 +0.59(+17.72%)
Feb 19, 2016 3.000 3.330 2.860 3.330 16,206 +0.47(+16.43%)
Feb 18, 2016 2.900 3.160 2.630 2.860 36,434 -0.02(-0.69%)
Feb 17, 2016 2.752 2.900 2.630 2.880 19,941 +0.01(+0.35%)
Feb 16, 2016 2.890 2.940 2.760 2.870 9,730 +0.01(+0.35%)
Feb 12, 2016 2.900 2.860 2.860 2.860 12,600 +0.05(+1.78%)
Feb 11, 2016 2.860 2.860 2.500 2.810 3,996 -0.14(-4.75%)
Feb 10, 2016 2.910 2.950 2.900 2.950 4,549 +0.02(+0.68%)
Feb 09, 2016 3.010 3.020 2.900 2.930 3,818 -0.13(-4.40%)
Feb 08, 2016 3.020 3.080 2.870 3.065 54,830 +0.02(+0.82%)
Feb 05, 2016 3.050 3.060 3.040 3.040 1,168 -0.01(-0.33%)
Feb 04, 2016 3.020 3.060 2.980 3.050 9,462 +0.03(+0.99%)
Feb 03, 2016 3.100 3.100 2.930 3.020 6,173 +0.05(+1.68%)
Feb 02, 2016 3.240 3.240 2.910 2.970 15,412 -0.22(-6.90%)
Feb 01, 2016 3.200 3.250 2.870 3.190 24,494 +0.06(+1.92%)
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%)
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