Breaking News Bar

Business News and Information

Qumu Corp (NQ: QUMU )

2.510 USD +0.020 (+0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 2.510 2.710 2.710 2.710 49,300 +0.20(+7.97%)
Dec 30, 2015 2.800 2.950 2.448 2.510 46,504 -0.43(-14.63%)
Dec 29, 2015 2.530 2.950 2.400 2.940 47,859 +0.44(+17.60%)
Dec 28, 2015 2.720 2.720 2.420 2.500 34,746 -0.30(-10.71%)
Dec 24, 2015 2.730 2.800 2.800 2.800 2,400 -0.01(-0.36%)
Dec 23, 2015 2.949 2.950 2.650 2.810 33,531 -0.07(-2.43%)
Dec 22, 2015 2.520 2.940 2.520 2.880 18,859 +0.15(+5.49%)
Dec 21, 2015 2.700 2.780 2.590 2.730 22,367 -0.06(-2.15%)
Dec 18, 2015 2.750 2.890 2.700 2.790 51,674 +0.01(+0.36%)
Dec 17, 2015 2.850 2.890 2.750 2.780 6,033 -0.07(-2.46%)
Dec 16, 2015 2.930 2.950 2.850 2.850 82,494 -0.05(-1.72%)
Dec 15, 2015 3.080 3.080 2.900 2.900 26,645 -0.03(-1.02%)
Dec 14, 2015 2.900 3.080 2.900 2.930 23,953 +0.03(+1.03%)
Dec 11, 2015 3.027 3.050 2.900 2.900 13,499 -0.15(-4.92%)
Dec 10, 2015 2.870 3.100 2.870 3.050 19,031 +0.12(+4.10%)
Dec 09, 2015 2.850 2.990 2.850 2.930 31,609 +0.03(+1.07%)
Dec 08, 2015 2.900 3.000 2.800 2.899 9,727 +0.06(+2.07%)
Dec 07, 2015 2.840 3.000 2.750 2.840 22,396 +0.08(+2.90%)
Dec 04, 2015 3.050 3.060 2.730 2.760 51,507 -0.30(-9.80%)
Dec 03, 2015 3.190 3.190 3.000 3.060 28,639 +0.00(+0.03%)
Dec 02, 2015 3.100 3.199 3.010 3.059 16,412 -0.00(-0.03%)
Dec 01, 2015 3.120 3.300 3.000 3.060 33,198 -0.05(-1.61%)
Nov 30, 2015 3.200 3.650 3.000 3.110 42,347 -0.11(-3.42%)
Nov 27, 2015 3.460 3.749 3.220 3.220 3,331 -0.23(-6.67%)
Nov 25, 2015 3.350 3.450 3.450 3.450 4,800 +0.15(+4.55%)
Nov 24, 2015 3.400 3.730 3.210 3.300 57,702 -0.19(-5.44%)
Nov 23, 2015 3.670 3.990 3.440 3.490 16,843 -0.51(-12.75%)
Nov 20, 2015 4.050 4.100 3.950 4.000 39,385 -0.15(-3.62%)
Nov 19, 2015 4.370 4.470 4.000 4.150 15,791 -0.10(-2.35%)
Nov 18, 2015 4.440 4.500 4.010 4.250 9,345 -0.25(-5.56%)
Nov 17, 2015 4.490 4.700 4.200 4.500 14,512 +0.20(+4.65%)
Nov 16, 2015 4.500 4.580 4.000 4.300 34,805 +0.62(+16.85%)
Nov 13, 2015 3.190 3.780 3.060 3.680 21,160 +0.52(+16.46%)
Nov 12, 2015 3.090 3.255 3.050 3.160 12,045 +0.06(+1.77%)
Nov 11, 2015 2.790 3.190 2.790 3.105 114,975 +0.29(+10.11%)
Nov 10, 2015 2.900 2.990 2.600 2.820 7,882 -0.01(-0.35%)
Nov 09, 2015 2.850 2.990 2.650 2.830 14,833 -0.19(-6.29%)
Nov 06, 2015 2.774 3.030 2.530 3.020 56,884 +0.20(+7.10%)
Nov 05, 2015 2.740 2.860 2.600 2.820 22,191 +0.02(+0.71%)
Nov 04, 2015 2.720 3.030 2.720 2.800 8,241 +0.01(+0.36%)
Nov 03, 2015 2.710 3.035 2.560 2.790 22,568 +0.09(+3.33%)
Nov 02, 2015 2.600 2.890 2.550 2.700 25,258 +0.09(+3.45%)
Oct 30, 2015 2.595 2.710 2.536 2.610 26,062 -0.04(-1.51%)
Oct 29, 2015 2.660 2.750 2.570 2.650 11,887 -0.23(-7.99%)
Oct 28, 2015 2.800 2.976 2.690 2.880 43,726 -0.04(-1.37%)
Oct 27, 2015 3.030 3.050 2.920 2.920 40,968 -0.16(-5.19%)
Oct 26, 2015 2.590 3.110 2.590 3.080 37,619 +0.23(+8.07%)
Oct 23, 2015 3.000 3.520 2.820 2.850 27,697 -0.30(-9.52%)
Oct 22, 2015 3.000 3.200 2.875 3.150 17,996 -0.05(-1.56%)
Oct 21, 2015 3.160 3.240 3.073 3.200 6,802 -0.01(-0.47%)
Oct 20, 2015 3.180 3.360 2.900 3.215 68,822 -0.02(-0.46%)
Oct 19, 2015 3.250 3.810 3.230 3.230 92,996 -0.41(-11.26%)
Oct 16, 2015 4.240 4.240 3.640 3.640 28,168 -0.83(-18.57%)
Oct 15, 2015 4.354 4.570 4.210 4.470 5,409 +0.32(+7.71%)
Oct 14, 2015 4.000 4.200 3.990 4.150 4,000 +0.11(+2.72%)
Oct 13, 2015 4.210 4.220 3.485 4.040 10,857 -0.22(-5.16%)
Oct 12, 2015 4.190 4.550 4.060 4.260 11,128 -0.52(-10.88%)
Oct 09, 2015 4.650 4.780 4.650 4.780 1,110 -0.01(-0.21%)
Oct 08, 2015 4.510 4.940 4.510 4.790 2,574 +0.29(+6.44%)
Oct 07, 2015 4.000 4.930 4.000 4.500 16,893 +0.50(+12.50%)
Oct 06, 2015 3.940 4.000 3.640 4.000 9,687 +0.03(+0.76%)
Oct 05, 2015 3.600 3.990 3.490 3.970 99,603 +0.41(+11.52%)
Oct 02, 2015 3.990 3.990 3.510 3.560 13,947 -0.08(-2.20%)
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