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 (%)
Mar 29, 2019 2.520 2.530 2.420 2.450 12,000 -0.06(-2.39%)
Mar 28, 2019 2.540 2.560 2.500 2.510 2,784 +0.02(+1.01%)
Mar 27, 2019 2.430 2.560 2.372 2.485 7,134 +0.05(+2.26%)
Mar 26, 2019 2.340 2.560 2.340 2.430 4,747 +0.06(+2.53%)
Mar 25, 2019 2.520 2.520 2.370 2.370 1,045 -0.05(-2.07%)
Mar 22, 2019 2.560 2.560 2.420 2.420 2,400 +0.01(+0.41%)
Mar 21, 2019 2.430 2.580 2.390 2.410 3,283 +0.06(+2.55%)
Mar 20, 2019 2.350 2.350 2.350 16 +0.00(+0.00%)
Mar 19, 2019 2.380 2.490 2.340 2.350 7,630 +0.00(+0.00%)
Mar 18, 2019 2.400 2.570 2.350 2.350 7,738 -0.03(-1.26%)
Mar 15, 2019 2.500 2.620 2.370 2.380 6,100 -0.12(-4.80%)
Mar 14, 2019 2.590 2.650 2.500 2.500 14,854 -0.14(-5.30%)
Mar 13, 2019 2.751 2.751 2.433 2.640 3,245 +0.12(+4.76%)
Mar 12, 2019 2.560 2.787 2.450 2.520 24,360 +0.10(+4.13%)
Mar 11, 2019 2.570 2.590 2.420 2.420 16,489 +0.01(+0.41%)
Mar 08, 2019 2.322 2.480 2.310 2.410 22,700 +0.01(+0.42%)
Mar 07, 2019 2.490 2.490 2.386 2.400 33,588 -0.11(-4.38%)
Mar 06, 2019 2.150 2.935 2.150 2.510 143,114 +0.21(+9.13%)
Mar 05, 2019 2.280 2.300 2.267 2.300 4,654 -0.02(-0.86%)
Mar 04, 2019 2.379 2.379 2.232 2.320 7,436 -0.04(-1.70%)
Mar 01, 2019 2.380 2.380 2.280 2.360 26,700 +0.00(+0.21%)
Feb 28, 2019 2.300 2.370 2.300 2.355 21,148 -0.04(-1.87%)
Feb 27, 2019 2.301 2.400 2.301 2.400 2,633 +0.05(+2.13%)
Feb 26, 2019 2.310 2.398 2.300 2.350 20,572 +0.09(+3.98%)
Feb 25, 2019 2.320 2.320 2.260 2.260 3,754 -0.05(-2.16%)
Feb 22, 2019 2.200 2.335 2.200 2.310 19,300 +0.02(+0.87%)
Feb 21, 2019 2.170 2.290 2.170 2.290 6,056 +0.11(+5.05%)
Feb 20, 2019 2.180 2.200 2.180 2.180 2,891 +0.00(+0.00%)
Feb 19, 2019 2.150 2.200 2.140 2.180 32,801 +0.03(+1.40%)
Feb 15, 2019 2.150 2.150 2.150 2.150 700 +0.00(+0.00%)
Feb 14, 2019 2.190 2.210 2.150 2.150 2,439 -0.05(-2.27%)
Feb 13, 2019 2.170 2.210 2.164 2.200 7,473 +0.01(+0.46%)
Feb 12, 2019 2.210 2.220 2.180 2.190 3,144 +0.04(+1.86%)
Feb 11, 2019 2.170 2.200 2.150 2.150 7,162 -0.04(-1.83%)
Feb 08, 2019 2.200 2.200 2.150 2.190 7,300 +0.04(+1.86%)
Feb 07, 2019 2.290 2.310 2.150 2.150 10,249 -0.19(-8.12%)
Feb 06, 2019 2.200 2.350 2.200 2.340 670 +0.04(+1.74%)
Feb 05, 2019 2.300 2.350 2.300 2.300 1,895 -0.01(-0.43%)
Feb 04, 2019 2.340 2.350 2.310 2.310 8,288 +0.01(+0.43%)
Feb 01, 2019 2.330 2.440 2.300 2.300 2,700 -0.05(-2.13%)
Jan 31, 2019 2.300 2.438 2.300 2.350 13,559 +0.00(+0.00%)
Jan 30, 2019 2.400 2.400 2.350 2.350 2,516 -0.05(-2.08%)
Jan 29, 2019 2.420 2.420 2.260 2.400 12,729 -0.02(-0.83%)
Jan 28, 2019 2.350 2.420 2.350 2.420 8,422 +0.11(+4.76%)
Jan 25, 2019 2.250 2.380 2.210 2.310 11,200 +0.14(+6.45%)
Jan 24, 2019 2.440 2.440 2.170 2.170 56,629 -0.23(-9.58%)
Jan 23, 2019 2.300 2.400 2.260 2.400 6,315 +0.18(+8.11%)
Jan 22, 2019 2.150 2.290 2.150 2.220 12,977 +0.01(+0.23%)
Jan 18, 2019 2.130 2.250 2.130 2.215 400 +0.09(+4.48%)
Jan 17, 2019 2.010 2.190 2.010 2.120 14,050 -0.01(-0.47%)
Jan 16, 2019 2.200 2.200 2.050 2.130 8,251 -0.10(-4.48%)
Jan 15, 2019 2.240 2.250 2.221 2.230 9,551 +0.05(+2.11%)
Jan 14, 2019 2.230 2.230 2.150 2.184 675 +0.03(+1.58%)
Jan 11, 2019 2.120 2.240 2.120 2.150 11,600 -0.02(-0.92%)
Jan 10, 2019 2.230 2.239 2.100 2.170 19,023 +0.10(+4.83%)
Jan 09, 2019 2.070 2.070 2.070 2.070 206 +0.02(+0.98%)
Jan 08, 2019 2.060 2.110 2.030 2.050 2,108 -0.04(-1.91%)
Jan 07, 2019 2.050 2.110 2.000 2.090 28,134 -0.01(-0.48%)
Jan 04, 2019 1.980 2.230 1.950 2.100 7,000 +0.11(+5.53%)
Jan 03, 2019 2.080 2.080 1.950 1.990 4,337 -0.14(-6.57%)
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