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 (%)
Nov 30, 2017 2.420 2.430 2.370 2.400 12,639 +0.02(+0.95%)
Nov 29, 2017 2.500 2.500 2.300 2.377 12,582 -0.10(-4.13%)
Nov 28, 2017 2.450 2.490 2.400 2.480 16,119 +0.02(+0.81%)
Nov 27, 2017 2.470 2.470 2.370 2.460 26,663 +0.00(+0.00%)
Nov 24, 2017 2.487 2.500 2.381 2.460 3,064 +0.02(+0.82%)
Nov 22, 2017 2.480 2.490 2.360 2.440 47,096 -0.02(-0.81%)
Nov 21, 2017 2.500 2.500 2.420 2.460 15,284 -0.03(-1.20%)
Nov 20, 2017 2.490 2.500 2.410 2.490 25,868 +0.01(+0.40%)
Nov 17, 2017 2.520 2.530 2.430 2.480 24,622 -0.05(-1.98%)
Nov 16, 2017 2.380 2.610 2.350 2.530 60,168 +0.15(+6.30%)
Nov 15, 2017 2.500 2.500 2.210 2.380 37,982 -0.12(-4.80%)
Nov 14, 2017 2.470 2.540 2.460 2.500 32,409 +0.01(+0.40%)
Nov 13, 2017 2.500 2.500 2.400 2.490 105,528 +0.03(+1.22%)
Nov 10, 2017 2.492 2.492 2.450 2.460 11,780 -0.02(-0.81%)
Nov 09, 2017 2.350 2.580 2.350 2.480 18,875 +0.04(+1.64%)
Nov 08, 2017 2.470 2.520 2.350 2.440 25,007 -0.05(-2.18%)
Nov 07, 2017 2.520 2.597 2.450 2.494 45,088 -0.01(-0.22%)
Nov 06, 2017 2.440 2.540 2.400 2.500 41,158 +0.10(+4.17%)
Nov 03, 2017 2.360 2.439 2.350 2.400 51,843 -0.05(-2.04%)
Nov 02, 2017 2.530 2.570 2.400 2.450 94,181 -0.07(-2.75%)
Nov 01, 2017 3.050 3.050 2.180 2.519 209,487 -0.67(-21.03%)
Oct 31, 2017 3.130 3.200 3.010 3.190 15,598 +0.02(+0.63%)
Oct 30, 2017 3.180 3.280 3.110 3.170 16,246 +0.03(+0.96%)
Oct 27, 2017 2.927 3.150 2.927 3.140 8,212 +0.03(+0.96%)
Oct 26, 2017 3.150 3.170 3.040 3.110 11,939 -0.04(-1.27%)
Oct 25, 2017 3.214 3.214 3.010 3.150 17,640 -0.04(-1.25%)
Oct 24, 2017 3.080 3.220 3.080 3.190 19,388 +0.14(+4.59%)
Oct 23, 2017 2.980 3.060 2.950 3.050 10,742 +0.16(+5.54%)
Oct 20, 2017 3.100 3.100 2.890 2.890 5,854 -0.11(-3.67%)
Oct 19, 2017 2.940 3.040 2.920 3.000 12,755 +0.01(+0.33%)
Oct 18, 2017 2.906 2.990 2.906 2.990 1,062 +0.03(+1.01%)
Oct 17, 2017 2.980 2.990 2.890 2.960 31,340 -0.01(-0.34%)
Oct 16, 2017 3.060 3.130 2.970 2.970 9,342 -0.11(-3.57%)
Oct 13, 2017 3.100 3.100 3.080 3.080 1,643 -0.05(-1.60%)
Oct 12, 2017 3.075 3.150 3.070 3.130 22,620 +0.06(+1.95%)
Oct 11, 2017 3.020 3.100 2.970 3.070 64,002 +0.02(+0.66%)
Oct 10, 2017 3.060 3.060 3.010 3.050 7,728 +0.05(+1.67%)
Oct 09, 2017 2.990 3.020 2.910 3.000 6,997 -0.06(-1.96%)
Oct 06, 2017 3.040 3.150 2.900 3.060 45,108 +0.12(+4.08%)
Oct 05, 2017 3.020 3.026 2.770 2.940 25,315 -0.05(-1.67%)
Oct 04, 2017 3.050 3.050 2.990 2.990 2,371 -0.02(-0.66%)
Oct 03, 2017 3.090 3.090 3.010 3.010 5,719 -0.04(-1.31%)
Oct 02, 2017 3.050 3.079 3.020 3.050 13,025 +0.04(+1.33%)
Sep 29, 2017 3.062 3.090 2.910 3.010 63,738 -0.02(-0.66%)
Sep 28, 2017 3.070 3.120 2.850 3.030 59,666 +0.07(+2.36%)
Sep 27, 2017 2.890 3.070 2.890 2.960 43,346 +0.10(+3.50%)
Sep 26, 2017 2.800 2.890 2.800 2.860 11,311 +0.02(+0.70%)
Sep 25, 2017 2.840 2.850 2.800 2.840 11,013 +0.00(+0.00%)
Sep 22, 2017 2.770 2.877 2.770 2.840 53,996 +0.01(+0.35%)
Sep 21, 2017 2.886 2.890 2.760 2.830 4,822 +0.01(+0.35%)
Sep 20, 2017 2.877 2.890 2.810 2.820 7,858 -0.05(-1.74%)
Sep 19, 2017 2.930 2.930 2.870 2.870 742 +0.00(+0.00%)
Sep 18, 2017 2.770 3.049 2.770 2.870 47,747 -0.09(-3.04%)
Sep 15, 2017 2.750 2.960 2.750 2.960 11,650 +0.15(+5.34%)
Sep 14, 2017 2.750 2.880 2.750 2.810 26,109 -0.08(-2.77%)
Sep 13, 2017 2.920 2.960 2.810 2.890 10,450 +0.02(+0.70%)
Sep 12, 2017 2.820 2.940 2.820 2.870 2,458 +0.03(+1.06%)
Sep 11, 2017 2.880 2.920 2.830 2.840 4,277 -0.02(-0.70%)
Sep 08, 2017 2.840 2.950 2.800 2.860 3,744 +0.05(+1.78%)
Sep 07, 2017 2.790 2.940 2.790 2.810 722 +0.00(+0.00%)
Sep 06, 2017 2.880 2.880 2.770 2.810 8,797 +0.05(+1.81%)
Sep 05, 2017 2.850 2.982 2.750 2.760 9,853 -0.24(-8.00%)
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