Breaking News Bar

Business News and Information

Qumu Corp (NQ: QUMU )

0.8000 -0.0100 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 1.850 1.850 1.720 1.760 40,201 -0.09(-4.83%)
Mar 30, 2022 1.900 1.980 1.790 1.849 22,788 -0.08(-4.18%)
Mar 29, 2022 1.840 1.980 1.800 1.930 108,280 +0.09(+4.89%)
Mar 28, 2022 1.950 1.970 1.780 1.840 30,455 -0.14(-7.07%)
Mar 25, 2022 1.940 1.980 1.870 1.980 67,775 +0.10(+5.32%)
Mar 24, 2022 1.710 1.900 1.710 1.880 35,566 +0.15(+8.67%)
Mar 23, 2022 1.630 1.750 1.595 1.730 97,527 +0.04(+2.37%)
Mar 22, 2022 1.700 1.703 1.620 1.690 20,423 +0.03(+1.81%)
Mar 21, 2022 1.720 1.720 1.630 1.660 7,643 -0.04(-2.35%)
Mar 18, 2022 1.810 1.820 1.670 1.700 37,720 -0.10(-5.56%)
Mar 17, 2022 1.600 1.820 1.600 1.800 32,529 +0.15(+9.09%)
Mar 16, 2022 1.540 1.660 1.540 1.650 20,043 +0.12(+7.84%)
Mar 15, 2022 1.601 1.601 1.530 1.530 26,585 -0.01(-0.65%)
Mar 14, 2022 1.630 1.823 1.510 1.540 250,638 -0.11(-6.67%)
Mar 11, 2022 1.660 1.714 1.628 1.650 16,551 -0.04(-2.37%)
Mar 10, 2022 1.690 1.803 1.650 1.690 27,133 -0.01(-0.59%)
Mar 09, 2022 1.720 1.762 1.660 1.700 43,792 +0.01(+0.59%)
Mar 08, 2022 1.670 1.800 1.660 1.690 33,149 -0.01(-0.59%)
Mar 07, 2022 1.740 1.773 1.660 1.700 58,378 -0.03(-1.73%)
Mar 04, 2022 1.814 1.855 1.720 1.730 28,332 -0.06(-3.35%)
Mar 03, 2022 1.850 1.900 1.780 1.790 16,564 -0.06(-3.24%)
Mar 02, 2022 1.910 1.920 1.850 1.850 11,942 -0.03(-1.60%)
Mar 01, 2022 1.890 1.940 1.847 1.880 9,073 -0.03(-1.57%)
Feb 28, 2022 1.870 1.940 1.850 1.910 25,587 +0.01(+0.53%)
Feb 25, 2022 1.860 1.930 1.850 1.900 16,185 +0.04(+2.15%)
Feb 24, 2022 1.810 1.890 1.780 1.860 34,263 +0.04(+2.20%)
Feb 23, 2022 1.890 1.890 1.810 1.820 29,009 -0.07(-3.70%)
Feb 22, 2022 1.816 1.980 1.816 1.890 21,484 +0.04(+1.92%)
Feb 18, 2022 1.854 0 -0.03(-1.36%)
Feb 17, 2022 1.938 1.938 1.880 1.880 20,920 -0.08(-4.08%)
Feb 16, 2022 1.960 1.980 1.880 1.960 26,625 +0.00(+0.00%)
Feb 15, 2022 2.000 2.050 1.920 1.960 36,039 -0.04(-2.00%)
Feb 14, 2022 2.000 2.050 2.000 2.000 11,692 +0.00(+0.00%)
Feb 11, 2022 2.010 2.010 2.000 2.000 11,315 -0.01(-0.50%)
Feb 10, 2022 2.000 2.020 1.960 2.010 44,937 +0.01(+0.50%)
Feb 09, 2022 1.920 2.070 1.905 2.000 55,082 +0.07(+3.90%)
Feb 08, 2022 1.850 1.940 1.810 1.925 45,919 +0.07(+3.77%)
Feb 07, 2022 1.878 1.950 1.820 1.855 39,011 -0.06(-3.39%)
Feb 04, 2022 1.900 1.950 1.860 1.920 9,857 +0.03(+1.59%)
Feb 03, 2022 1.910 1.870 1.890 18,761 -0.03(-1.56%)
Feb 02, 2022 1.960 2.000 1.910 1.920 14,119 -0.06(-3.03%)
Feb 01, 2022 2.030 2.200 1.940 1.980 46,348 +0.00(+0.00%)
Jan 31, 2022 1.822 2.060 1.822 1.980 36,420 +0.10(+5.32%)
Jan 28, 2022 1.880 1.880 1.810 1.880 17,341 +0.03(+1.62%)
Jan 27, 2022 1.850 1.900 1.850 1.850 21,742 +0.01(+0.27%)
Jan 26, 2022 1.900 1.920 1.810 1.845 56,870 +0.02(+1.10%)
Jan 25, 2022 1.820 1.950 1.820 1.825 31,669 -0.04(-1.88%)
Jan 24, 2022 1.800 1.885 1.780 1.860 67,035 +0.04(+2.20%)
Jan 21, 2022 1.830 1.890 1.800 1.820 66,531 -0.02(-1.09%)
Jan 20, 2022 1.845 1.917 1.822 1.840 41,446 -0.02(-1.08%)
Jan 19, 2022 1.880 1.910 1.840 1.860 63,763 -0.02(-1.07%)
Jan 18, 2022 1.940 1.950 1.880 1.880 51,387 -0.08(-4.07%)
Jan 14, 2022 1.960 0 +0.01(+0.51%)
Jan 13, 2022 2.010 2.010 1.950 1.950 31,318 -0.03(-1.52%)
Jan 12, 2022 2.030 2.040 1.977 1.980 13,179 -0.03(-1.49%)
Jan 11, 2022 1.990 2.050 1.980 2.010 35,206 +0.01(+0.50%)
Jan 10, 2022 1.960 2.020 1.910 2.000 66,959 +0.02(+1.01%)
Jan 07, 2022 2.070 2.070 1.960 1.980 76,879 -0.08(-3.65%)
Jan 06, 2022 1.970 2.110 1.950 2.055 40,026 +0.06(+2.75%)
Jan 05, 2022 2.130 2.190 1.980 2.000 87,247 -0.16(-7.41%)
Jan 04, 2022 2.230 2.230 2.140 2.160 14,156 -0.03(-1.37%)
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