Breaking News Bar

Business News and Information

Qumu Corp (NQ: QUMU )

2.320 USD -0.030 (-1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 3.960 4.150 3.829 4.150 71,400 +0.09(+2.22%)
Jun 27, 2019 3.690 4.060 3.540 4.060 18,094 +0.44(+12.15%)
Jun 26, 2019 3.620 3.750 3.450 3.620 29,920 -0.09(-2.43%)
Jun 25, 2019 3.830 3.850 3.710 3.710 17,393 +0.01(+0.27%)
Jun 24, 2019 3.820 3.991 3.457 3.700 90,188 -0.10(-2.63%)
Jun 21, 2019 3.660 4.230 3.630 3.800 196,600 +0.20(+5.56%)
Jun 20, 2019 3.540 3.950 3.400 3.600 16,857 +0.23(+6.82%)
Jun 19, 2019 3.250 3.420 3.085 3.370 14,083 +0.12(+3.69%)
Jun 18, 2019 3.480 3.480 3.250 3.250 22,308 +0.06(+1.88%)
Jun 17, 2019 3.010 3.211 3.010 3.190 18,602 +0.18(+5.98%)
Jun 14, 2019 3.200 3.200 3.010 3.010 3,000 -0.19(-5.94%)
Jun 13, 2019 3.010 3.230 3.010 3.200 23,261 +0.14(+4.58%)
Jun 12, 2019 3.100 3.100 2.720 3.060 49,069 +0.16(+5.52%)
Jun 11, 2019 2.960 2.977 2.860 2.900 10,070 +0.05(+1.75%)
Jun 10, 2019 3.150 3.150 2.830 2.850 31,427 -0.19(-6.25%)
Jun 07, 2019 3.070 3.130 3.020 3.040 23,100 +0.01(+0.33%)
Jun 06, 2019 3.060 3.150 2.940 3.030 25,996 -0.13(-4.11%)
Jun 05, 2019 3.050 3.160 2.950 3.160 20,142 +0.08(+2.60%)
Jun 04, 2019 3.070 3.080 2.870 3.080 31,373 +0.08(+2.67%)
Jun 03, 2019 3.190 3.250 3.000 3.000 22,132 -0.23(-7.12%)
May 31, 2019 3.220 3.270 3.060 3.230 14,700 +0.00(+0.00%)
May 30, 2019 3.290 3.436 3.070 3.230 32,711 -0.27(-7.71%)
May 29, 2019 3.510 3.815 3.310 3.500 11,948 +0.02(+0.57%)
May 28, 2019 3.550 3.740 3.480 3.480 38,172 -0.07(-1.97%)
May 24, 2019 3.570 3.730 3.505 3.550 62,400 -0.03(-0.84%)
May 23, 2019 3.900 3.980 3.500 3.580 207,878 -0.41(-10.28%)
May 22, 2019 3.630 3.990 3.500 3.990 31,122 +0.39(+10.83%)
May 21, 2019 3.720 3.880 3.500 3.600 36,248 -0.10(-2.70%)
May 20, 2019 3.820 3.900 3.650 3.700 23,411 -0.10(-2.63%)
May 17, 2019 3.920 3.978 3.760 3.800 24,100 -0.17(-4.28%)
May 16, 2019 4.200 4.240 3.910 3.970 33,799 -0.27(-6.37%)
May 15, 2019 4.070 4.340 3.890 4.240 40,269 +0.10(+2.42%)
May 14, 2019 3.970 4.180 3.930 4.140 14,108 +0.16(+4.02%)
May 13, 2019 3.900 4.036 3.756 3.980 25,627 -0.04(-1.00%)
May 10, 2019 4.360 4.420 3.760 4.020 106,500 -0.40(-9.05%)
May 09, 2019 4.270 4.640 4.070 4.420 99,776 +0.07(+1.61%)
May 08, 2019 4.300 4.370 4.190 4.350 127,185 +0.00(+0.00%)
May 07, 2019 4.500 4.780 4.240 4.350 128,127 -0.15(-3.33%)
May 06, 2019 4.180 4.540 4.150 4.500 251,695 -0.10(-2.17%)
May 03, 2019 4.030 4.750 4.030 4.600 630,400 +0.59(+14.71%)
May 02, 2019 3.800 4.250 3.700 4.010 385,273 +0.36(+9.86%)
May 01, 2019 3.500 3.890 3.290 3.650 230,727 +0.50(+15.87%)
Apr 30, 2019 3.230 3.290 2.970 3.150 36,542 -0.13(-3.96%)
Apr 29, 2019 3.100 3.280 3.000 3.280 36,574 +0.18(+5.81%)
Apr 26, 2019 3.080 3.150 2.890 3.100 38,500 +0.02(+0.65%)
Apr 25, 2019 3.270 3.290 2.950 3.080 116,782 -0.07(-2.22%)
Apr 24, 2019 2.860 3.450 2.860 3.150 94,668 +0.25(+8.62%)
Apr 23, 2019 2.920 3.050 2.751 2.900 66,562 +0.03(+1.05%)
Apr 22, 2019 2.980 2.980 2.790 2.870 45,903 +0.03(+1.06%)
Apr 18, 2019 2.710 2.950 2.710 2.840 74,500 +0.05(+1.79%)
Apr 17, 2019 2.710 2.830 2.710 2.790 4,484 +0.07(+2.57%)
Apr 16, 2019 2.750 2.800 2.710 2.720 9,458 -0.02(-0.73%)
Apr 15, 2019 2.661 2.760 2.661 2.740 2,189 -0.05(-1.79%)
Apr 12, 2019 2.850 2.850 2.660 2.790 18,800 -0.15(-5.10%)
Apr 11, 2019 2.830 2.940 2.680 2.940 44,724 +0.17(+5.95%)
Apr 10, 2019 2.610 2.890 2.610 2.775 42,968 +0.06(+2.40%)
Apr 09, 2019 2.610 2.715 2.610 2.710 16,505 +0.01(+0.51%)
Apr 08, 2019 2.700 2.700 2.570 2.696 11,696 +0.03(+0.95%)
Apr 05, 2019 2.530 2.671 2.530 2.671 5,500 +0.12(+4.74%)
Apr 04, 2019 2.550 2.550 2.550 2.550 130 -0.04(-1.45%)
Apr 03, 2019 2.720 2.720 2.520 2.587 5,174 -0.06(-2.24%)
Apr 02, 2019 2.740 2.740 2.608 2.647 662 -0.03(-1.11%)
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