Breaking News Bar

Business News and Information

Qumu Corp (NQ: QUMU )

2.583 USD +0.023 (+0.90%)
Streaming Delayed Price Updated: 12:44 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 2.280 2.300 2.270 2.270 1,742 +0.02(+0.89%)
Sep 29, 2016 2.218 2.300 2.218 2.250 22,243 -0.03(-1.32%)
Sep 28, 2016 2.305 2.325 2.260 2.280 11,514 +0.01(+0.44%)
Sep 27, 2016 2.270 2.380 2.235 2.270 22,156 +0.01(+0.35%)
Sep 26, 2016 2.430 2.480 2.190 2.262 20,847 -0.24(-9.52%)
Sep 23, 2016 2.550 2.550 2.386 2.500 3,128 -0.06(-2.34%)
Sep 22, 2016 2.470 2.700 2.450 2.560 13,074 +0.08(+3.23%)
Sep 21, 2016 2.580 2.580 2.480 2.480 6,936 -0.07(-2.75%)
Sep 20, 2016 2.660 2.660 2.500 2.550 16,636 -0.05(-1.92%)
Sep 19, 2016 2.612 2.690 2.600 2.600 8,904 -0.05(-1.89%)
Sep 16, 2016 2.720 2.729 2.650 2.650 17,069 -0.14(-5.02%)
Sep 15, 2016 2.650 2.820 2.650 2.790 2,020 +0.01(+0.36%)
Sep 14, 2016 2.850 2.850 2.685 2.780 15,200 -0.03(-1.07%)
Sep 13, 2016 2.650 3.010 2.610 2.810 46,571 +0.14(+5.24%)
Sep 12, 2016 2.850 2.880 2.610 2.670 9,434 -0.13(-4.64%)
Sep 09, 2016 3.070 3.070 2.800 2.800 29,489 -0.32(-10.26%)
Sep 08, 2016 2.820 3.210 2.650 3.120 77,223 +0.45(+16.85%)
Sep 07, 2016 2.730 2.840 2.670 2.670 11,186 -0.06(-2.20%)
Sep 06, 2016 2.660 2.730 2.636 2.730 45,543 +0.11(+4.20%)
Sep 02, 2016 2.650 2.620 2.620 2.620 17,100 +0.02(+0.77%)
Sep 01, 2016 2.620 2.620 2.600 2.600 2,020 -0.08(-2.99%)
Aug 31, 2016 2.666 2.720 2.661 2.680 2,434 +0.00(+0.00%)
Aug 30, 2016 2.680 2.689 2.650 2.680 2,036 +0.01(+0.37%)
Aug 29, 2016 2.900 2.900 2.670 2.670 4,645 -0.03(-1.11%)
Aug 26, 2016 2.644 2.750 2.644 2.700 2,016 +0.02(+0.75%)
Aug 25, 2016 2.740 2.781 2.580 2.680 5,879 -0.12(-4.29%)
Aug 24, 2016 2.660 2.810 2.660 2.800 8,649 +0.09(+3.32%)
Aug 23, 2016 2.700 2.820 2.650 2.710 13,504 +0.01(+0.37%)
Aug 22, 2016 2.770 2.770 2.620 2.700 26,266 -0.10(-3.57%)
Aug 19, 2016 2.760 2.820 2.760 2.800 317 -0.01(-0.36%)
Aug 18, 2016 2.730 2.870 2.730 2.810 12,293 +0.10(+3.69%)
Aug 17, 2016 2.810 2.880 2.610 2.710 5,639 -0.09(-3.21%)
Aug 16, 2016 2.810 2.810 2.770 2.800 1,438 -0.03(-1.06%)
Aug 15, 2016 2.830 2.830 2.770 2.830 19,834 +0.00(+0.00%)
Aug 12, 2016 2.690 2.840 2.540 2.830 37,820 -0.01(-0.35%)
Aug 11, 2016 2.850 2.951 2.260 2.840 74,008 -0.06(-2.07%)
Aug 10, 2016 2.840 2.977 2.820 2.900 7,177 -0.10(-3.33%)
Aug 09, 2016 3.028 3.030 2.970 3.000 10,418 -0.02(-0.66%)
Aug 08, 2016 3.026 3.099 3.020 3.020 6,245 +0.01(+0.33%)
Aug 05, 2016 3.030 3.080 3.000 3.010 10,811 +0.01(+0.33%)
Aug 04, 2016 3.093 3.150 3.000 3.000 7,181 -0.12(-3.85%)
Aug 03, 2016 3.350 3.420 3.080 3.120 21,852 -0.31(-9.04%)
Aug 02, 2016 3.790 3.790 3.430 3.430 12,359 -0.27(-7.30%)
Aug 01, 2016 3.710 3.840 3.580 3.700 4,918 -0.09(-2.37%)
Jul 29, 2016 3.870 3.870 3.660 3.790 13,888 +0.10(+2.71%)
Jul 28, 2016 3.640 3.700 3.550 3.690 8,260 +0.18(+5.13%)
Jul 27, 2016 3.580 3.690 3.510 3.510 21,214 -0.00(-0.00%)
Jul 26, 2016 3.440 3.533 3.380 3.510 4,631 +0.14(+4.16%)
Jul 25, 2016 3.590 3.590 3.350 3.370 41,843 -0.03(-0.88%)
Jul 22, 2016 3.500 3.950 2.960 3.400 185,061 -1.16(-25.44%)
Jul 21, 2016 4.840 4.840 4.560 4.560 3,400 -0.25(-5.20%)
Jul 20, 2016 4.600 4.810 4.600 4.810 3,016 +0.00(+0.00%)
Jul 19, 2016 4.645 4.810 4.640 4.810 1,808 +0.16(+3.44%)
Jul 18, 2016 4.600 4.650 4.600 4.650 2,321 +0.00(+0.00%)
Jul 15, 2016 4.573 4.650 4.573 4.650 1,318 +0.01(+0.21%)
Jul 14, 2016 4.650 4.650 4.480 4.640 6,485 +0.01(+0.22%)
Jul 13, 2016 4.590 4.630 4.590 4.630 600 +0.16(+3.58%)
Jul 12, 2016 4.344 4.650 4.344 4.470 12,798 -0.13(-2.74%)
Jul 11, 2016 4.630 4.650 4.550 4.596 4,400 +0.01(+0.13%)
Jul 08, 2016 4.500 4.640 4.600 4.590 7,366 -0.01(-0.22%)
Jul 07, 2016 4.540 4.600 4.410 4.600 11,251 +0.20(+4.55%)
Jul 05, 2016 4.524 4.524 4.390 4.400 780 -0.23(-4.97%)
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