Breaking News Bar

Business News and Information

Qumu Corp (NQ: QUMU )

3.055 USD +0.005 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 7.550 7.935 7.550 7.730 81,200 +0.16(+2.11%)
Jan 28, 2021 7.430 7.714 7.350 7.570 201,823 +0.08(+1.07%)
Jan 27, 2021 7.430 8.020 7.350 7.490 901,971 +0.03(+0.40%)
Jan 26, 2021 8.010 8.280 7.300 7.460 190,476 -0.64(-7.90%)
Jan 25, 2021 8.530 8.780 8.012 8.100 51,139 -0.43(-5.04%)
Jan 22, 2021 8.570 8.623 8.430 8.530 20,300 -0.11(-1.27%)
Jan 21, 2021 8.653 8.805 8.351 8.640 109,682 +0.05(+0.58%)
Jan 20, 2021 8.620 8.757 8.180 8.590 117,654 +0.05(+0.59%)
Jan 19, 2021 8.420 8.630 8.403 8.540 34,755 +0.16(+1.91%)
Jan 15, 2021 8.440 8.550 7.970 8.380 67,700 -0.04(-0.48%)
Jan 14, 2021 8.100 8.560 8.060 8.420 104,110 +0.32(+3.95%)
Jan 13, 2021 8.330 8.460 7.910 8.100 65,005 -0.23(-2.76%)
Jan 12, 2021 8.330 8.520 8.100 8.330 138,709 -0.01(-0.12%)
Jan 11, 2021 8.260 8.430 8.200 8.340 108,359 +0.04(+0.48%)
Jan 08, 2021 8.280 8.390 8.120 8.300 45,600 +0.07(+0.85%)
Jan 07, 2021 8.220 8.400 8.130 8.230 149,594 +0.15(+1.86%)
Jan 06, 2021 8.170 8.540 7.980 8.080 198,854 -0.07(-0.92%)
Jan 05, 2021 8.130 8.490 7.840 8.155 113,125 +0.07(+0.93%)
Jan 04, 2021 8.070 8.170 7.590 8.080 245,596 +0.09(+1.13%)
Dec 31, 2020 7.990 7.990 7.990 101,219 +0.21(+2.70%)
Dec 30, 2020 7.820 7.930 7.379 7.780 101,219 +0.04(+0.52%)
Dec 29, 2020 7.540 7.800 7.420 7.740 81,109 +0.20(+2.65%)
Dec 28, 2020 7.620 7.680 7.200 7.540 128,088 +0.00(+0.00%)
Dec 24, 2020 7.400 7.570 7.370 7.540 147,200 +0.09(+1.21%)
Dec 23, 2020 7.080 7.600 7.080 7.450 165,975 +0.40(+5.67%)
Dec 22, 2020 7.010 7.060 6.660 7.050 221,355 +0.09(+1.29%)
Dec 21, 2020 6.350 7.030 6.350 6.960 208,541 +0.58(+9.09%)
Dec 18, 2020 6.130 6.460 5.960 6.380 221,400 +0.27(+4.42%)
Dec 17, 2020 6.030 6.150 5.895 6.110 142,935 +0.12(+2.00%)
Dec 16, 2020 6.000 6.110 5.570 5.990 124,310 +0.00(+0.00%)
Dec 15, 2020 6.000 6.030 5.850 5.990 153,100 -0.01(-0.17%)
Dec 14, 2020 5.850 6.040 5.773 6.000 337,925 +0.26(+4.53%)
Dec 11, 2020 5.355 5.880 5.355 5.740 192,700 +0.18(+3.24%)
Dec 10, 2020 5.500 5.740 5.450 5.560 410,385 +0.06(+1.09%)
Dec 09, 2020 5.220 5.500 5.170 5.500 305,235 +0.30(+5.77%)
Dec 08, 2020 5.000 5.280 4.953 5.200 408,670 +0.12(+2.36%)
Dec 07, 2020 4.930 5.100 4.830 5.080 607,174 +0.09(+1.80%)
Dec 04, 2020 4.970 5.000 4.570 4.990 362,900 -0.01(-0.20%)
Dec 03, 2020 5.000 5.020 4.780 5.000 217,532 -0.04(-0.79%)
Dec 02, 2020 4.750 5.050 4.582 5.040 170,831 +0.31(+6.55%)
Dec 01, 2020 4.940 5.050 4.710 4.730 473,590 -0.12(-2.47%)
Nov 30, 2020 5.000 5.050 4.760 4.850 71,264 -0.15(-3.00%)
Nov 27, 2020 4.960 5.010 4.850 5.000 22,900 +0.03(+0.60%)
Nov 25, 2020 4.730 5.020 4.690 4.970 203,500 +0.25(+5.30%)
Nov 24, 2020 4.980 5.080 4.610 4.720 95,307 -0.29(-5.79%)
Nov 23, 2020 5.200 5.220 4.990 5.010 126,759 -0.21(-4.02%)
Nov 20, 2020 5.070 5.250 4.880 5.220 50,900 +0.19(+3.78%)
Nov 19, 2020 4.970 5.100 4.935 5.030 35,743 +0.07(+1.41%)
Nov 18, 2020 4.900 5.120 4.900 4.960 118,277 +0.03(+0.61%)
Nov 17, 2020 4.790 5.000 4.790 4.930 50,897 +0.12(+2.49%)
Nov 16, 2020 4.900 4.925 4.750 4.810 54,620 -0.09(-1.84%)
Nov 13, 2020 4.920 5.150 4.900 4.900 65,900 +0.00(+0.00%)
Nov 12, 2020 4.930 4.990 4.830 4.900 54,169 +0.00(+0.00%)
Nov 11, 2020 4.940 5.040 4.900 4.900 102,124 +0.00(+0.00%)
Nov 10, 2020 4.890 5.270 4.800 4.900 95,836 -0.02(-0.41%)
Nov 09, 2020 5.260 5.390 4.870 4.920 193,600 -0.29(-5.57%)
Nov 06, 2020 4.972 5.250 4.950 5.210 58,100 +0.22(+4.41%)
Nov 05, 2020 4.970 5.000 4.870 4.990 74,714 +0.03(+0.60%)
Nov 04, 2020 4.900 5.000 4.830 4.960 38,037 +0.11(+2.27%)
Nov 03, 2020 4.680 4.950 4.680 4.850 59,771 +0.15(+3.19%)
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