Breaking News Bar

Business News and Information

Qumu Corp (NQ: QUMU )

0.7800 -0.0576 (-6.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 0.8000 0.8640 0.8000 0.8050 20,249 -0.03(-3.59%)
Jun 29, 2022 0.8500 0.8780 0.8350 0.8350 598 +0.00(+0.00%)
Jun 28, 2022 0.8000 0.8780 0.8000 0.8350 7,826 +0.01(+0.60%)
Jun 27, 2022 0.8719 0.8719 0.8300 0.8300 15,955 +0.02(+2.47%)
Jun 24, 2022 0.8600 0.9376 0.8100 0.8100 42,027 -0.07(-7.95%)
Jun 23, 2022 0.8391 0.9100 0.8391 0.8800 22,663 +0.07(+8.02%)
Jun 22, 2022 0.8400 0.8403 0.8100 0.8147 60,835 -0.02(-1.87%)
Jun 21, 2022 0.8506 0.8592 0.8120 0.8302 34,338 +0.02(+2.48%)
Jun 17, 2022 0.8000 0.8200 0.7751 0.8101 16,374 +0.05(+6.59%)
Jun 16, 2022 0.8000 0.8325 0.7500 0.7600 98,566 -0.07(-8.87%)
Jun 15, 2022 0.8650 0.8650 0.8102 0.8340 64,614 -0.02(-1.88%)
Jun 14, 2022 0.8300 0.8600 0.8200 0.8500 69,612 +0.01(+1.19%)
Jun 13, 2022 0.9600 0.9800 0.8200 0.8400 207,976 -0.13(-13.40%)
Jun 10, 2022 0.9900 1.010 0.9219 0.9700 48,193 -0.03(-3.00%)
Jun 09, 2022 1.030 1.030 1.000 1.000 19,064 -0.03(-2.91%)
Jun 08, 2022 1.050 1.060 1.010 1.030 23,093 +0.02(+1.98%)
Jun 07, 2022 1.020 1.030 0.9700 1.010 54,096 -0.05(-4.72%)
Jun 06, 2022 1.080 1.080 1.000 1.060 26,905 -0.02(-1.85%)
Jun 03, 2022 1.100 1.100 1.061 1.080 12,301 +0.04(+3.85%)
Jun 02, 2022 0.9700 1.060 0.9700 1.040 119,510 +0.05(+4.84%)
Jun 01, 2022 1.020 1.020 0.9700 0.9920 58,069 +0.01(+1.22%)
May 31, 2022 0.9800 1.027 0.9301 0.9800 72,552 -0.02(-1.80%)
May 27, 2022 0.9900 1.010 0.9300 0.9980 30,175 +0.05(+5.05%)
May 26, 2022 1.040 1.060 0.9500 0.9500 97,603 -0.04(-3.99%)
May 25, 2022 0.9200 1.040 0.9200 0.9895 58,981 +0.05(+5.85%)
May 24, 2022 1.090 1.090 0.9300 0.9348 210,528 -0.16(-14.24%)
May 23, 2022 1.180 1.180 1.090 1.090 15,880 -0.07(-6.03%)
May 20, 2022 1.170 1.170 1.070 1.160 34,664 +0.01(+0.87%)
May 19, 2022 1.150 1.170 1.140 1.150 32,830 +0.05(+4.55%)
May 18, 2022 1.060 1.130 1.060 1.100 7,755 +0.03(+2.80%)
May 17, 2022 1.060 1.110 1.000 1.070 80,267 +0.06(+5.94%)
May 16, 2022 1.024 1.091 1.000 1.010 34,605 +0.01(+1.00%)
May 13, 2022 1.030 1.115 0.9800 1.000 75,571 -0.07(-6.54%)
May 12, 2022 1.070 1.120 1.036 1.070 20,038 -0.01(-0.93%)
May 11, 2022 1.170 1.170 1.071 1.080 110,137 -0.08(-6.90%)
May 10, 2022 1.285 1.285 1.100 1.160 105,054 +0.03(+2.65%)
May 09, 2022 1.200 1.310 1.130 1.130 170,139 -0.11(-8.87%)
May 06, 2022 1.370 1.370 1.210 1.240 237,212 -0.10(-7.46%)
May 05, 2022 1.360 1.410 1.310 1.340 43,040 -0.06(-4.29%)
May 04, 2022 1.330 1.420 1.320 1.400 21,435 +0.03(+2.19%)
May 03, 2022 1.350 1.400 1.320 1.370 45,098 +0.06(+4.58%)
May 02, 2022 1.260 1.350 1.260 1.310 26,002 +0.02(+1.55%)
Apr 29, 2022 1.350 1.398 1.265 1.290 49,569 -0.08(-6.18%)
Apr 28, 2022 1.410 1.413 1.220 1.375 198,284 +0.00(+0.36%)
Apr 27, 2022 1.450 1.460 1.370 1.370 26,804 -0.10(-6.80%)
Apr 26, 2022 1.484 1.549 1.440 1.470 15,866 -0.03(-2.00%)
Apr 25, 2022 1.470 1.515 1.420 1.500 16,717 +0.04(+2.74%)
Apr 22, 2022 1.570 1.584 1.390 1.460 68,566 -0.09(-5.81%)
Apr 21, 2022 1.615 1.615 1.540 1.550 49,511 -0.02(-1.59%)
Apr 20, 2022 1.610 1.630 1.560 1.575 38,997 -0.05(-3.37%)
Apr 19, 2022 1.560 1.650 1.560 1.630 69,288 +0.05(+3.16%)
Apr 18, 2022 1.710 1.735 1.560 1.580 141,384 -0.16(-9.20%)
Apr 14, 2022 1.820 1.820 1.710 1.740 55,188 -0.09(-4.92%)
Apr 13, 2022 1.863 1.903 1.800 1.830 33,177 -0.01(-0.54%)
Apr 12, 2022 1.858 1.920 1.801 1.840 30,155 +0.01(+0.55%)
Apr 11, 2022 1.800 1.850 1.720 1.830 13,647 +0.02(+1.16%)
Apr 08, 2022 1.700 1.823 1.700 1.809 15,068 +0.02(+1.07%)
Apr 07, 2022 1.800 1.800 1.710 1.790 22,052 +0.03(+1.70%)
Apr 06, 2022 1.779 1.890 1.717 1.760 10,482 -0.03(-1.68%)
Apr 05, 2022 1.952 1.952 1.790 1.790 31,121 -0.07(-3.76%)
Apr 04, 2022 1.740 1.980 1.740 1.860 23,419 +0.06(+3.33%)
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