Breaking News Bar

Business News and Information

Qumu Corp (NQ: QUMU )

2.950 USD -0.110 (-3.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 8.930 9.440 8.800 8.970 94,300 -0.02(-0.22%)
Feb 25, 2021 8.970 9.210 8.755 8.990 89,257 -0.03(-0.33%)
Feb 24, 2021 9.150 9.530 8.855 9.020 33,270 -0.17(-1.85%)
Feb 23, 2021 9.190 9.300 8.060 9.190 200,156 -0.10(-1.08%)
Feb 22, 2021 9.700 9.750 9.100 9.290 114,552 -0.42(-4.33%)
Feb 19, 2021 9.230 9.790 9.190 9.710 125,700 +0.67(+7.41%)
Feb 18, 2021 9.420 9.670 8.800 9.040 122,787 -0.58(-6.03%)
Feb 17, 2021 9.350 9.750 9.110 9.620 61,088 -0.06(-0.62%)
Feb 16, 2021 9.989 10.39 9.600 9.680 172,458 -0.40(-3.97%)
Feb 12, 2021 9.230 10.47 9.230 10.08 92,400 +0.70(+7.46%)
Feb 11, 2021 10.12 10.43 9.360 9.380 177,370 -0.77(-7.59%)
Feb 10, 2021 10.25 10.35 9.930 10.15 124,991 -0.18(-1.74%)
Feb 09, 2021 10.32 10.50 10.21 10.33 244,996 +0.02(+0.19%)
Feb 08, 2021 9.320 10.45 9.320 10.31 367,468 +1.11(+12.07%)
Feb 05, 2021 9.340 9.390 9.100 9.200 92,200 -0.04(-0.43%)
Feb 04, 2021 9.000 9.490 8.925 9.240 117,874 +0.33(+3.70%)
Feb 03, 2021 8.850 9.590 8.800 8.910 499,958 +0.27(+3.12%)
Feb 02, 2021 8.130 8.700 8.080 8.640 187,797 +0.62(+7.73%)
Feb 01, 2021 7.690 8.150 7.670 8.020 65,258 +0.29(+3.75%)
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%)
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