Breaking News Bar

Business News and Information

Qumu Corp (NQ: QUMU )

2.110 USD -0.120 (-5.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 2.710 3.000 2.710 2.930 428,153 +0.19(+6.93%)
Aug 30, 2021 2.710 2.760 2.650 2.740 344,275 +0.01(+0.37%)
Aug 27, 2021 2.750 2.790 2.660 2.730 715,347 +0.00(+0.18%)
Aug 26, 2021 2.790 2.900 2.670 2.725 524,315 -0.08(-3.02%)
Aug 25, 2021 2.930 3.040 2.810 2.810 417,663 -0.13(-4.42%)
Aug 24, 2021 2.740 3.000 2.720 2.940 915,856 +0.20(+7.30%)
Aug 23, 2021 2.750 2.820 2.650 2.740 210,551 +0.00(+0.00%)
Aug 20, 2021 2.710 2.790 2.690 2.740 199,821 +0.05(+1.86%)
Aug 19, 2021 2.730 2.860 2.590 2.690 581,663 -0.05(-1.82%)
Aug 18, 2021 2.690 2.919 2.660 2.740 399,494 +0.00(+0.00%)
Aug 17, 2021 2.730 2.750 2.540 2.740 422,012 -0.01(-0.36%)
Aug 16, 2021 2.690 2.870 2.600 2.750 1,046,434 +0.25(+10.00%)
Aug 13, 2021 2.520 2.540 2.410 2.500 376,551 -0.03(-1.19%)
Aug 12, 2021 2.470 2.550 2.430 2.530 316,252 +0.08(+3.27%)
Aug 11, 2021 2.440 2.480 2.360 2.450 629,308 +0.06(+2.51%)
Aug 10, 2021 2.460 2.480 2.350 2.390 199,651 -0.03(-1.24%)
Aug 09, 2021 2.410 2.490 2.320 2.420 217,169 +0.01(+0.41%)
Aug 06, 2021 2.440 2.490 2.390 2.410 301,075 +0.01(+0.42%)
Aug 05, 2021 2.480 2.490 2.400 2.400 400,383 -0.03(-1.23%)
Aug 04, 2021 2.490 2.500 2.430 2.430 314,359 -0.01(-0.61%)
Aug 03, 2021 2.390 2.480 2.390 2.445 338,669 +0.03(+1.45%)
Aug 02, 2021 2.390 2.514 2.300 2.410 253,905 -0.01(-0.41%)
Jul 30, 2021 2.600 2.690 2.380 2.420 342,156 -0.01(-0.41%)
Jul 29, 2021 2.570 2.620 2.420 2.430 242,098 -0.13(-5.08%)
Jul 28, 2021 2.440 2.650 2.443 2.560 249,849 +0.01(+0.39%)
Jul 27, 2021 2.560 2.580 2.470 2.550 336,925 -0.02(-0.78%)
Jul 26, 2021 2.540 2.620 2.524 2.570 211,156 +0.01(+0.39%)
Jul 23, 2021 2.690 2.690 2.400 2.560 605,178 -0.14(-5.19%)
Jul 22, 2021 2.720 2.730 2.600 2.700 436,913 +0.08(+3.05%)
Jul 21, 2021 2.570 2.690 2.550 2.620 583,525 +0.04(+1.55%)
Jul 20, 2021 2.530 2.670 2.530 2.580 241,542 +0.04(+1.57%)
Jul 19, 2021 2.580 2.620 2.500 2.540 211,074 -0.10(-3.79%)
Jul 16, 2021 2.770 2.780 2.630 2.640 322,438 -0.11(-4.00%)
Jul 15, 2021 2.670 2.790 2.660 2.750 301,398 +0.00(+0.00%)
Jul 14, 2021 2.760 2.840 2.660 2.750 337,306 -0.02(-0.72%)
Jul 13, 2021 2.780 3.060 2.720 2.770 1,315,969 +0.01(+0.36%)
Jul 12, 2021 2.780 2.790 2.630 2.760 321,514 -0.04(-1.43%)
Jul 09, 2021 2.860 2.880 2.730 2.800 477,463 -0.03(-1.06%)
Jul 08, 2021 2.650 2.985 2.620 2.830 526,430 -0.16(-5.35%)
Jul 07, 2021 3.190 3.290 2.800 2.990 1,403,247 -0.33(-9.94%)
Jul 06, 2021 2.820 3.389 2.760 3.320 2,825,351 +0.44(+15.28%)
Jul 02, 2021 2.900 3.016 2.670 2.880 691,924 +0.05(+1.77%)
Jul 01, 2021 2.900 3.060 2.810 2.830 535,931 -0.05(-1.74%)
Jun 30, 2021 3.260 3.290 2.810 2.880 1,317,441 -0.97(-25.19%)
Jun 29, 2021 3.730 4.200 3.400 3.850 4,564,159 +0.14(+3.77%)
Jun 28, 2021 3.150 3.880 3.080 3.710 3,694,004 +0.61(+19.68%)
Jun 25, 2021 3.020 3.150 2.985 3.100 615,414 +0.15(+5.08%)
Jun 24, 2021 2.830 2.980 2.820 2.950 509,962 +0.15(+5.36%)
Jun 23, 2021 2.900 3.000 2.795 2.800 396,160 -0.09(-3.11%)
Jun 22, 2021 2.950 2.960 2.880 2.890 196,957 -0.03(-1.03%)
Jun 21, 2021 2.950 3.000 2.910 2.920 95,577 -0.03(-1.02%)
Jun 18, 2021 3.050 3.090 2.940 2.950 252,959 -0.10(-3.44%)
Jun 17, 2021 3.120 3.250 3.040 3.055 217,442 +0.01(+0.16%)
Jun 16, 2021 3.130 3.500 3.050 3.050 429,063 -0.04(-1.29%)
Jun 15, 2021 3.400 3.620 3.050 3.090 423,820 -0.30(-8.85%)
Jun 14, 2021 3.900 3.971 3.350 3.390 561,113 -0.41(-10.79%)
Jun 11, 2021 4.020 4.020 3.790 3.800 644,517 -0.82(-17.75%)
Jun 10, 2021 4.550 4.770 4.520 4.620 148,771 +0.09(+1.99%)
Jun 09, 2021 4.500 4.650 4.500 4.530 74,707 +0.01(+0.22%)
Jun 08, 2021 4.620 4.670 4.510 4.520 63,569 -0.10(-2.16%)
Jun 07, 2021 4.650 4.810 4.501 4.620 64,658 -0.02(-0.43%)
Jun 04, 2021 4.620 4.850 4.620 4.640 24,356 -0.01(-0.22%)
Jun 03, 2021 4.800 4.920 4.605 4.650 38,981 -0.13(-2.72%)
Jun 02, 2021 4.710 4.930 4.470 4.780 304,829 +0.07(+1.49%)
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