Breaking News Bar

Business News and Information

Qumu Corp (NQ: QUMU )

2.420 USD -0.010 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 2.666 2.720 2.661 2.680 2,434 +0.00(+0.00%)
Aug 30, 2016 2.680 2.689 2.650 2.680 2,036 +0.01(+0.37%)
Aug 29, 2016 2.900 2.900 2.670 2.670 4,645 -0.03(-1.11%)
Aug 26, 2016 2.644 2.750 2.644 2.700 2,016 +0.02(+0.75%)
Aug 25, 2016 2.740 2.781 2.580 2.680 5,879 -0.12(-4.29%)
Aug 24, 2016 2.660 2.810 2.660 2.800 8,649 +0.09(+3.32%)
Aug 23, 2016 2.700 2.820 2.650 2.710 13,504 +0.01(+0.37%)
Aug 22, 2016 2.770 2.770 2.620 2.700 26,266 -0.10(-3.57%)
Aug 19, 2016 2.760 2.820 2.760 2.800 317 -0.01(-0.36%)
Aug 18, 2016 2.730 2.870 2.730 2.810 12,293 +0.10(+3.69%)
Aug 17, 2016 2.810 2.880 2.610 2.710 5,639 -0.09(-3.21%)
Aug 16, 2016 2.810 2.810 2.770 2.800 1,438 -0.03(-1.06%)
Aug 15, 2016 2.830 2.830 2.770 2.830 19,834 +0.00(+0.00%)
Aug 12, 2016 2.690 2.840 2.540 2.830 37,820 -0.01(-0.35%)
Aug 11, 2016 2.850 2.951 2.260 2.840 74,008 -0.06(-2.07%)
Aug 10, 2016 2.840 2.977 2.820 2.900 7,177 -0.10(-3.33%)
Aug 09, 2016 3.028 3.030 2.970 3.000 10,418 -0.02(-0.66%)
Aug 08, 2016 3.026 3.099 3.020 3.020 6,245 +0.01(+0.33%)
Aug 05, 2016 3.030 3.080 3.000 3.010 10,811 +0.01(+0.33%)
Aug 04, 2016 3.093 3.150 3.000 3.000 7,181 -0.12(-3.85%)
Aug 03, 2016 3.350 3.420 3.080 3.120 21,852 -0.31(-9.04%)
Aug 02, 2016 3.790 3.790 3.430 3.430 12,359 -0.27(-7.30%)
Aug 01, 2016 3.710 3.840 3.580 3.700 4,918 -0.09(-2.37%)
Jul 29, 2016 3.870 3.870 3.660 3.790 13,888 +0.10(+2.71%)
Jul 28, 2016 3.640 3.700 3.550 3.690 8,260 +0.18(+5.13%)
Jul 27, 2016 3.580 3.690 3.510 3.510 21,214 -0.00(-0.00%)
Jul 26, 2016 3.440 3.533 3.380 3.510 4,631 +0.14(+4.16%)
Jul 25, 2016 3.590 3.590 3.350 3.370 41,843 -0.03(-0.88%)
Jul 22, 2016 3.500 3.950 2.960 3.400 185,061 -1.16(-25.44%)
Jul 21, 2016 4.840 4.840 4.560 4.560 3,400 -0.25(-5.20%)
Jul 20, 2016 4.600 4.810 4.600 4.810 3,016 +0.00(+0.00%)
Jul 19, 2016 4.645 4.810 4.640 4.810 1,808 +0.16(+3.44%)
Jul 18, 2016 4.600 4.650 4.600 4.650 2,321 +0.00(+0.00%)
Jul 15, 2016 4.573 4.650 4.573 4.650 1,318 +0.01(+0.21%)
Jul 14, 2016 4.650 4.650 4.480 4.640 6,485 +0.01(+0.22%)
Jul 13, 2016 4.590 4.630 4.590 4.630 600 +0.16(+3.58%)
Jul 12, 2016 4.344 4.650 4.344 4.470 12,798 -0.13(-2.74%)
Jul 11, 2016 4.630 4.650 4.550 4.596 4,400 +0.01(+0.13%)
Jul 08, 2016 4.500 4.640 4.600 4.590 7,366 -0.01(-0.22%)
Jul 07, 2016 4.540 4.600 4.410 4.600 11,251 +0.20(+4.55%)
Jul 05, 2016 4.524 4.524 4.390 4.400 780 -0.23(-4.97%)
Jul 01, 2016 4.610 4.630 4.630 4.630 600 +0.19(+4.28%)
Jun 30, 2016 4.645 4.680 4.410 4.440 8,547 -0.27(-5.73%)
Jun 29, 2016 4.770 4.770 4.500 4.710 17,804 +0.28(+6.32%)
Jun 28, 2016 4.410 4.500 4.260 4.430 17,692 +0.00(+0.00%)
Jun 27, 2016 4.550 4.550 4.330 4.430 1,798 -0.18(-3.90%)
Jun 24, 2016 4.640 4.780 4.440 4.610 2,758 -0.18(-3.76%)
Jun 23, 2016 5.100 5.100 4.750 4.790 22,914 -0.30(-5.89%)
Jun 22, 2016 4.740 5.100 4.740 5.090 9,263 +0.29(+6.04%)
Jun 21, 2016 5.000 5.000 4.560 4.800 18,008 -0.22(-4.38%)
Jun 20, 2016 4.800 5.431 4.750 5.020 45,329 +0.30(+6.36%)
Jun 17, 2016 4.610 4.850 4.420 4.720 1,639 +0.04(+0.85%)
Jun 16, 2016 4.720 4.790 4.560 4.680 2,304 -0.16(-3.31%)
Jun 15, 2016 4.410 4.840 4.410 4.840 6,119 +0.39(+8.76%)
Jun 14, 2016 4.450 4.450 4.450 4.450 102 -0.02(-0.45%)
Jun 13, 2016 4.510 4.780 4.340 4.470 4,788 -0.31(-6.49%)
Jun 10, 2016 4.430 4.790 4.066 4.780 23,111 +0.03(+0.63%)
Jun 09, 2016 4.570 4.820 4.400 4.750 10,331 +0.00(+0.00%)
Jun 08, 2016 4.250 4.950 4.224 4.750 58,098 +0.57(+13.64%)
Jun 07, 2016 4.190 4.350 4.000 4.180 9,028 -0.06(-1.42%)
Jun 06, 2016 3.660 4.280 3.660 4.240 19,052 +0.54(+14.59%)
Jun 03, 2016 3.700 3.710 3.630 3.700 3,617 +0.11(+3.06%)
Jun 02, 2016 3.650 3.676 3.530 3.590 12,198 -0.12(-3.23%)
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