Breaking News Bar

Business News and Information

Qumu Corp (NQ: QUMU )

0.9500 -0.0400 (-4.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 1.822 2.060 1.822 1.980 36,420 +0.10(+5.32%)
Jan 28, 2022 1.880 1.880 1.810 1.880 17,341 +0.03(+1.62%)
Jan 27, 2022 1.850 1.900 1.850 1.850 21,742 +0.01(+0.27%)
Jan 26, 2022 1.900 1.920 1.810 1.845 56,870 +0.02(+1.10%)
Jan 25, 2022 1.820 1.950 1.820 1.825 31,669 -0.04(-1.88%)
Jan 24, 2022 1.800 1.885 1.780 1.860 67,035 +0.04(+2.20%)
Jan 21, 2022 1.830 1.890 1.800 1.820 66,531 -0.02(-1.09%)
Jan 20, 2022 1.845 1.917 1.822 1.840 41,446 -0.02(-1.08%)
Jan 19, 2022 1.880 1.910 1.840 1.860 63,763 -0.02(-1.07%)
Jan 18, 2022 1.940 1.950 1.880 1.880 51,387 -0.08(-4.07%)
Jan 14, 2022 1.960 0 +0.01(+0.51%)
Jan 13, 2022 2.010 2.010 1.950 1.950 31,318 -0.03(-1.52%)
Jan 12, 2022 2.030 2.040 1.977 1.980 13,179 -0.03(-1.49%)
Jan 11, 2022 1.990 2.050 1.980 2.010 35,206 +0.01(+0.50%)
Jan 10, 2022 1.960 2.020 1.910 2.000 66,959 +0.02(+1.01%)
Jan 07, 2022 2.070 2.070 1.960 1.980 76,879 -0.08(-3.65%)
Jan 06, 2022 1.970 2.110 1.950 2.055 40,026 +0.06(+2.75%)
Jan 05, 2022 2.130 2.190 1.980 2.000 87,247 -0.16(-7.41%)
Jan 04, 2022 2.230 2.230 2.140 2.160 14,156 -0.03(-1.37%)
Jan 03, 2022 2.120 2.270 2.120 2.190 29,208 +0.07(+3.30%)
Dec 31, 2021 1.990 2.150 1.980 2.120 56,742 +0.10(+4.95%)
Dec 30, 2021 1.960 2.140 1.960 2.020 124,325 +0.06(+3.06%)
Dec 29, 2021 1.990 2.000 1.920 1.960 70,117 +0.00(+0.00%)
Dec 28, 2021 1.930 2.015 1.930 1.960 63,237 +0.00(+0.00%)
Dec 27, 2021 1.950 2.010 1.870 1.960 164,305 +0.01(+0.51%)
Dec 23, 2021 1.950 1.985 1.930 1.950 57,458 +0.02(+1.04%)
Dec 22, 2021 1.970 2.070 1.930 1.930 100,082 -0.11(-5.39%)
Dec 21, 2021 1.900 2.040 1.880 2.040 49,388 +0.16(+8.51%)
Dec 20, 2021 1.850 1.900 1.830 1.880 97,152 +0.00(+0.00%)
Dec 17, 2021 1.890 1.935 1.850 1.880 163,517 -0.02(-1.05%)
Dec 16, 2021 1.940 2.040 1.860 1.900 158,733 -0.04(-2.06%)
Dec 15, 2021 2.010 2.070 1.930 1.940 105,438 -0.07(-3.48%)
Dec 14, 2021 2.000 2.120 1.980 2.010 63,497 +0.00(+0.00%)
Dec 13, 2021 2.310 2.310 2.000 2.010 133,972 -0.33(-14.10%)
Dec 10, 2021 2.410 2.465 2.340 2.340 49,940 -0.09(-3.70%)
Dec 09, 2021 2.370 2.451 2.280 2.430 70,713 +0.05(+2.10%)
Dec 08, 2021 2.260 2.400 2.230 2.380 25,191 +0.10(+4.39%)
Dec 07, 2021 2.150 2.340 2.150 2.280 74,355 +0.16(+7.55%)
Dec 06, 2021 2.110 2.170 1.930 2.120 96,869 +0.11(+5.47%)
Dec 03, 2021 2.075 2.075 1.925 2.010 127,933 +0.00(+0.00%)
Dec 02, 2021 2.040 2.080 1.970 2.010 52,511 +0.01(+0.50%)
Dec 01, 2021 2.020 2.100 2.000 2.000 73,879 -0.01(-0.50%)
Nov 30, 2021 2.000 2.085 2.000 2.010 242,120 -0.02(-0.99%)
Nov 29, 2021 2.040 2.140 2.000 2.030 232,969 -0.02(-0.98%)
Nov 26, 2021 2.020 2.080 1.950 2.050 125,181 -0.02(-0.97%)
Nov 24, 2021 1.990 2.110 1.970 2.070 170,380 +0.08(+4.02%)
Nov 23, 2021 2.200 2.265 1.990 1.990 288,818 -0.20(-9.13%)
Nov 22, 2021 2.370 2.450 2.110 2.190 255,634 -0.17(-7.20%)
Nov 19, 2021 2.640 2.650 2.340 2.360 211,874 -0.25(-9.58%)
Nov 18, 2021 2.820 2.820 2.580 2.610 194,555 -0.18(-6.45%)
Nov 17, 2021 2.740 2.810 2.600 2.790 184,016 +0.08(+2.95%)
Nov 16, 2021 2.540 2.750 2.433 2.710 227,181 +0.17(+6.69%)
Nov 15, 2021 2.540 2.550 2.410 2.540 78,887 +0.03(+1.20%)
Nov 12, 2021 2.460 2.560 2.410 2.510 237,813 +0.10(+4.15%)
Nov 11, 2021 2.360 2.420 2.280 2.410 130,036 +0.09(+3.88%)
Nov 10, 2021 2.320 2.320 143,957 +0.00(+0.00%)
Nov 09, 2021 2.252 2.348 2.250 2.320 105,521 +0.03(+1.31%)
Nov 08, 2021 2.270 2.360 2.270 2.290 153,209 +0.05(+2.23%)
Nov 05, 2021 2.240 2.350 2.230 2.240 211,128 +0.01(+0.45%)
Nov 04, 2021 2.100 2.330 2.099 2.230 216,860 +0.18(+8.78%)
Nov 03, 2021 1.990 2.090 1.990 2.050 135,337 +0.06(+3.02%)
Nov 02, 2021 2.120 2.123 1.970 1.990 142,271 -0.13(-6.13%)
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