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 (%)
May 29, 2020 2.500 2.600 2.400 2.460 41,700 -0.05(-1.99%)
May 28, 2020 2.420 2.560 2.366 2.510 7,537 +0.07(+2.87%)
May 27, 2020 2.350 2.450 2.300 2.440 41,410 +0.04(+1.67%)
May 26, 2020 2.550 2.600 2.350 2.400 64,111 -0.16(-6.25%)
May 22, 2020 2.580 2.580 2.450 2.560 12,200 +0.06(+2.40%)
May 21, 2020 2.610 2.620 2.346 2.500 65,122 -0.13(-4.94%)
May 20, 2020 2.440 2.630 2.410 2.630 67,938 +0.24(+10.04%)
May 19, 2020 2.400 2.455 2.360 2.390 5,598 -0.02(-0.83%)
May 18, 2020 2.370 2.490 2.360 2.410 21,607 +0.08(+3.43%)
May 15, 2020 2.500 2.500 2.330 2.330 17,300 -0.17(-6.80%)
May 14, 2020 2.380 2.500 2.295 2.500 148,129 +0.12(+5.04%)
May 13, 2020 2.420 2.460 2.250 2.380 49,069 -0.09(-3.64%)
May 12, 2020 2.440 2.548 2.360 2.470 168,085 +0.07(+2.92%)
May 11, 2020 2.070 2.440 2.070 2.400 298,541 +0.39(+19.40%)
May 08, 2020 1.960 2.100 1.920 2.010 259,300 +0.02(+1.01%)
May 07, 2020 2.260 2.260 1.820 1.990 452,221 -0.31(-13.48%)
May 06, 2020 2.250 2.300 1.880 2.300 221,923 +0.00(+0.00%)
May 05, 2020 2.540 2.600 2.300 2.300 89,536 -0.19(-7.63%)
May 04, 2020 2.490 2.580 2.438 2.490 253,526 -0.05(-1.97%)
May 01, 2020 2.480 2.540 2.330 2.540 143,400 +0.00(+0.00%)
Apr 30, 2020 2.500 2.550 2.443 2.540 46,928 +0.04(+1.60%)
Apr 29, 2020 2.420 2.590 2.400 2.500 106,222 +0.09(+3.73%)
Apr 28, 2020 2.428 2.450 2.322 2.410 34,269 -0.05(-2.03%)
Apr 27, 2020 2.450 2.520 2.430 2.460 43,864 +0.02(+0.82%)
Apr 24, 2020 2.440 2.470 2.380 2.440 31,600 +0.00(+0.00%)
Apr 23, 2020 2.300 2.460 2.300 2.440 81,095 +0.11(+4.72%)
Apr 22, 2020 2.300 2.480 2.210 2.330 247,235 +0.05(+2.19%)
Apr 21, 2020 2.220 2.310 2.150 2.280 123,028 +0.08(+3.64%)
Apr 20, 2020 2.210 2.325 2.120 2.200 233,045 -0.08(-3.51%)
Apr 17, 2020 2.200 2.280 2.160 2.280 159,600 +0.08(+3.64%)
Apr 16, 2020 2.280 2.290 2.120 2.200 203,463 -0.05(-2.22%)
Apr 15, 2020 2.100 2.330 2.020 2.250 386,309 +0.15(+7.14%)
Apr 14, 2020 2.000 2.154 1.940 2.100 807,042 +0.14(+7.14%)
Apr 13, 2020 1.620 1.970 1.620 1.960 376,415 +0.38(+24.05%)
Apr 09, 2020 1.670 1.700 1.580 1.580 432,900 -0.09(-5.39%)
Apr 08, 2020 1.660 1.670 1.570 1.670 87,641 -0.01(-0.60%)
Apr 07, 2020 1.670 1.720 1.540 1.680 210,352 -0.02(-1.18%)
Apr 06, 2020 1.720 1.740 1.610 1.700 118,124 +0.01(+0.59%)
Apr 03, 2020 1.610 1.691 1.610 1.690 189,000 +0.08(+4.97%)
Apr 02, 2020 1.600 1.720 1.450 1.610 482,741 +0.00(+0.00%)
Apr 01, 2020 2.120 2.120 1.410 1.610 3,794,375 -0.05(-3.01%)
Mar 31, 2020 1.400 1.780 1.400 1.660 1,209,552 +0.29(+21.17%)
Mar 30, 2020 1.410 1.450 1.370 1.370 39,929 -0.02(-1.44%)
Mar 27, 2020 1.400 1.400 1.350 1.390 39,000 -0.01(-0.36%)
Mar 26, 2020 1.400 1.410 1.390 1.395 263,660 +0.02(+1.09%)
Mar 25, 2020 1.350 1.400 1.296 1.380 298,503 -0.02(-1.43%)
Mar 24, 2020 1.420 1.450 1.350 1.400 80,262 +0.05(+3.70%)
Mar 23, 2020 1.505 1.505 1.280 1.350 29,655 -0.10(-6.90%)
Mar 20, 2020 1.450 1.450 1.310 1.450 64,800 +0.09(+7.01%)
Mar 19, 2020 1.300 1.371 1.300 1.355 68,069 +0.02(+1.88%)
Mar 18, 2020 1.420 1.440 1.250 1.330 24,247 -0.05(-3.62%)
Mar 17, 2020 1.440 1.500 1.250 1.380 88,317 -0.02(-1.43%)
Mar 16, 2020 1.250 1.460 1.250 1.400 12,068 -0.04(-2.78%)
Mar 13, 2020 1.770 1.790 1.400 1.440 72,300 -0.05(-3.03%)
Mar 12, 2020 1.600 1.603 1.444 1.485 354,523 -0.11(-7.19%)
Mar 11, 2020 1.700 1.700 1.600 1.600 34,067 -0.08(-4.76%)
Mar 10, 2020 1.730 1.800 1.640 1.680 95,107 -0.02(-1.18%)
Mar 09, 2020 1.740 1.750 1.630 1.700 55,792 -0.09(-5.03%)
Mar 06, 2020 1.760 1.880 1.753 1.790 78,600 +0.03(+1.70%)
Mar 05, 2020 1.800 1.820 1.700 1.760 318,945 -0.02(-1.12%)
Mar 04, 2020 1.740 1.900 1.740 1.780 573,650 +0.01(+0.56%)
Mar 03, 2020 1.700 1.770 1.630 1.770 42,921 +0.06(+3.51%)
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