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 (%)
Aug 10, 2022 0.8098 0.8800 0.8000 0.8000 48,547 -0.01(-1.22%)
Aug 09, 2022 0.8062 0.8190 0.8005 0.8099 11,676 -0.00(-0.52%)
Aug 08, 2022 0.8000 0.8141 0.8020 0.8141 12,707 +0.01(+1.38%)
Aug 05, 2022 0.8100 0.8100 0.8000 0.8030 35,279 -0.01(-0.86%)
Aug 04, 2022 0.8100 0.8200 0.8000 0.8100 17,750 -0.00(-0.09%)
Aug 03, 2022 0.8050 0.8150 0.7900 0.8107 25,454 +0.01(+1.34%)
Aug 02, 2022 0.7800 0.8150 0.7814 0.8000 10,637 -0.01(-1.10%)
Aug 01, 2022 0.7900 0.8100 0.7770 0.8089 23,783 +0.02(+2.39%)
Jul 29, 2022 0.7800 0.7900 0.7550 0.7900 46,834 +0.04(+4.64%)
Jul 28, 2022 0.7404 0.7770 0.7404 0.7550 21,812 +0.02(+2.37%)
Jul 27, 2022 0.7400 0.7400 0.7300 0.7375 20,617 -0.00(-0.34%)
Jul 26, 2022 0.7800 0.7770 0.7377 0.7400 16,412 +0.00(+0.00%)
Jul 25, 2022 0.7670 0.7700 0.7250 0.7400 59,306 -0.04(-4.53%)
Jul 22, 2022 0.7400 0.7851 0.6390 0.7751 9,182 -0.02(-2.63%)
Jul 21, 2022 0.8001 0.8015 0.7000 0.7960 66,893 -0.00(-0.57%)
Jul 20, 2022 0.8142 0.8195 0.8000 0.8006 31,696 -0.01(-1.77%)
Jul 19, 2022 0.7800 0.8200 0.7652 0.8150 66,774 +0.05(+6.51%)
Jul 18, 2022 0.7810 0.7810 0.7600 0.7652 9,725 -0.03(-3.38%)
Jul 15, 2022 0.7760 0.8199 0.7750 0.7920 7,653 +0.00(+0.13%)
Jul 14, 2022 0.7610 0.8015 0.7600 0.7910 12,824 +0.02(+2.98%)
Jul 13, 2022 0.7590 0.7973 0.7500 0.7681 35,706 -0.03(-3.23%)
Jul 12, 2022 0.7770 0.8600 0.7500 0.7937 49,511 -0.01(-0.64%)
Jul 11, 2022 0.7900 0.8100 0.7840 0.7988 4,053 -0.01(-0.65%)
Jul 08, 2022 0.7570 0.8040 0.7570 0.8040 8,353 +0.02(+2.42%)
Jul 07, 2022 0.7900 0.7955 0.7599 0.7850 27,255 -0.00(-0.62%)
Jul 06, 2022 0.8139 0.8250 0.7851 0.7899 21,610 -0.01(-1.27%)
Jul 05, 2022 0.8740 0.8740 0.7935 0.8001 31,085 +0.00(+0.01%)
Jul 01, 2022 0.8001 0.8481 0.7996 0.8000 12,558 -0.01(-0.62%)
Jun 30, 2022 0.8000 0.8640 0.8000 0.8050 20,249 -0.03(-3.59%)
Jun 29, 2022 0.8500 0.8780 0.8350 0.8350 598 +0.00(+0.00%)
Jun 28, 2022 0.8000 0.8780 0.8000 0.8350 7,826 +0.01(+0.60%)
Jun 27, 2022 0.8719 0.8719 0.8300 0.8300 15,955 +0.02(+2.47%)
Jun 24, 2022 0.8600 0.9376 0.8100 0.8100 42,027 -0.07(-7.95%)
Jun 23, 2022 0.8391 0.9100 0.8391 0.8800 22,663 +0.07(+8.02%)
Jun 22, 2022 0.8400 0.8403 0.8100 0.8147 60,835 -0.02(-1.87%)
Jun 21, 2022 0.8506 0.8592 0.8120 0.8302 34,338 +0.02(+2.48%)
Jun 17, 2022 0.8000 0.8200 0.7751 0.8101 16,374 +0.05(+6.59%)
Jun 16, 2022 0.8000 0.8325 0.7500 0.7600 98,566 -0.07(-8.87%)
Jun 15, 2022 0.8650 0.8650 0.8102 0.8340 64,614 -0.02(-1.88%)
Jun 14, 2022 0.8300 0.8600 0.8200 0.8500 69,612 +0.01(+1.19%)
Jun 13, 2022 0.9600 0.9800 0.8200 0.8400 207,976 -0.13(-13.40%)
Jun 10, 2022 0.9900 1.010 0.9219 0.9700 48,193 -0.03(-3.00%)
Jun 09, 2022 1.030 1.030 1.000 1.000 19,064 -0.03(-2.91%)
Jun 08, 2022 1.050 1.060 1.010 1.030 23,093 +0.02(+1.98%)
Jun 07, 2022 1.020 1.030 0.9700 1.010 54,096 -0.05(-4.72%)
Jun 06, 2022 1.080 1.080 1.000 1.060 26,905 -0.02(-1.85%)
Jun 03, 2022 1.100 1.100 1.061 1.080 12,301 +0.04(+3.85%)
Jun 02, 2022 0.9700 1.060 0.9700 1.040 119,510 +0.05(+4.84%)
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