Breaking News Bar

Business News and Information

Qumu Corp (NQ: QUMU )

2.210 USD +0.050 (+2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 2.300 2.370 2.300 2.355 21,148 -0.04(-1.87%)
Feb 27, 2019 2.301 2.400 2.301 2.400 2,633 +0.05(+2.13%)
Feb 26, 2019 2.310 2.398 2.300 2.350 20,572 +0.09(+3.98%)
Feb 25, 2019 2.320 2.320 2.260 2.260 3,754 -0.05(-2.16%)
Feb 22, 2019 2.200 2.335 2.200 2.310 19,300 +0.02(+0.87%)
Feb 21, 2019 2.170 2.290 2.170 2.290 6,056 +0.11(+5.05%)
Feb 20, 2019 2.180 2.200 2.180 2.180 2,891 +0.00(+0.00%)
Feb 19, 2019 2.150 2.200 2.140 2.180 32,801 +0.03(+1.40%)
Feb 15, 2019 2.150 2.150 2.150 2.150 700 +0.00(+0.00%)
Feb 14, 2019 2.190 2.210 2.150 2.150 2,439 -0.05(-2.27%)
Feb 13, 2019 2.170 2.210 2.164 2.200 7,473 +0.01(+0.46%)
Feb 12, 2019 2.210 2.220 2.180 2.190 3,144 +0.04(+1.86%)
Feb 11, 2019 2.170 2.200 2.150 2.150 7,162 -0.04(-1.83%)
Feb 08, 2019 2.200 2.200 2.150 2.190 7,300 +0.04(+1.86%)
Feb 07, 2019 2.290 2.310 2.150 2.150 10,249 -0.19(-8.12%)
Feb 06, 2019 2.200 2.350 2.200 2.340 670 +0.04(+1.74%)
Feb 05, 2019 2.300 2.350 2.300 2.300 1,895 -0.01(-0.43%)
Feb 04, 2019 2.340 2.350 2.310 2.310 8,288 +0.01(+0.43%)
Feb 01, 2019 2.330 2.440 2.300 2.300 2,700 -0.05(-2.13%)
Jan 31, 2019 2.300 2.438 2.300 2.350 13,559 +0.00(+0.00%)
Jan 30, 2019 2.400 2.400 2.350 2.350 2,516 -0.05(-2.08%)
Jan 29, 2019 2.420 2.420 2.260 2.400 12,729 -0.02(-0.83%)
Jan 28, 2019 2.350 2.420 2.350 2.420 8,422 +0.11(+4.76%)
Jan 25, 2019 2.250 2.380 2.210 2.310 11,200 +0.14(+6.45%)
Jan 24, 2019 2.440 2.440 2.170 2.170 56,629 -0.23(-9.58%)
Jan 23, 2019 2.300 2.400 2.260 2.400 6,315 +0.18(+8.11%)
Jan 22, 2019 2.150 2.290 2.150 2.220 12,977 +0.01(+0.23%)
Jan 18, 2019 2.130 2.250 2.130 2.215 400 +0.09(+4.48%)
Jan 17, 2019 2.010 2.190 2.010 2.120 14,050 -0.01(-0.47%)
Jan 16, 2019 2.200 2.200 2.050 2.130 8,251 -0.10(-4.48%)
Jan 15, 2019 2.240 2.250 2.221 2.230 9,551 +0.05(+2.11%)
Jan 14, 2019 2.230 2.230 2.150 2.184 675 +0.03(+1.58%)
Jan 11, 2019 2.120 2.240 2.120 2.150 11,600 -0.02(-0.92%)
Jan 10, 2019 2.230 2.239 2.100 2.170 19,023 +0.10(+4.83%)
Jan 09, 2019 2.070 2.070 2.070 2.070 206 +0.02(+0.98%)
Jan 08, 2019 2.060 2.110 2.030 2.050 2,108 -0.04(-1.91%)
Jan 07, 2019 2.050 2.110 2.000 2.090 28,134 -0.01(-0.48%)
Jan 04, 2019 1.980 2.230 1.950 2.100 7,000 +0.11(+5.53%)
Jan 03, 2019 2.080 2.080 1.950 1.990 4,337 -0.14(-6.57%)
Jan 02, 2019 1.900 2.130 1.900 2.130 24,826 +0.23(+12.11%)
Dec 31, 2018 1.980 2.030 1.900 1.900 27,400 -0.08(-4.04%)
Dec 28, 2018 1.980 2.230 1.980 1.980 15,500 +0.00(+0.00%)
Dec 27, 2018 2.030 2.030 1.850 1.980 82,138 -0.05(-2.46%)
Dec 26, 2018 2.010 2.220 1.970 2.030 40,332 -0.02(-0.98%)
Dec 24, 2018 2.000 2.060 1.980 2.050 24,300 +0.05(+2.50%)
Dec 21, 2018 2.090 2.090 1.980 2.000 20,700 +0.00(+0.00%)
Dec 20, 2018 1.940 2.051 1.940 2.000 22,618 +0.01(+0.50%)
Dec 19, 2018 2.010 2.040 1.980 1.990 18,118 -0.12(-5.66%)
Dec 18, 2018 2.120 2.120 2.000 2.109 18,467 +0.01(+0.45%)
Dec 17, 2018 2.120 2.220 2.050 2.100 12,111 -0.06(-2.78%)
Dec 14, 2018 2.160 2.160 2.140 2.160 2,500 +0.01(+0.47%)
Dec 13, 2018 2.220 2.220 2.090 2.150 1,865 +0.06(+2.87%)
Dec 12, 2018 2.120 2.201 2.090 2.090 14,068 -0.05(-2.34%)
Dec 11, 2018 2.130 2.140 2.120 2.140 6,630 +0.01(+0.67%)
Dec 10, 2018 2.090 2.131 2.060 2.126 11,389 +0.03(+1.22%)
Dec 07, 2018 2.110 2.120 2.100 2.100 1,500 +0.00(+0.00%)
Dec 06, 2018 2.000 2.140 2.000 2.100 8,977 +0.10(+5.00%)
Dec 04, 2018 2.010 2.050 1.980 2.000 27,900 +0.00(+0.00%)
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