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 (%)
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%)
Sep 01, 2017 2.870 3.000 2.800 3.000 6,305 +0.06(+2.04%)
Aug 31, 2017 2.870 2.960 2.770 2.940 9,062 +0.05(+1.73%)
Aug 30, 2017 2.950 3.060 2.780 2.890 15,631 -0.14(-4.62%)
Aug 29, 2017 2.755 3.070 2.755 3.030 34,557 +0.16(+5.57%)
Aug 28, 2017 2.780 2.870 2.770 2.870 8,883 +0.10(+3.61%)
Aug 25, 2017 2.760 2.780 2.720 2.770 9,759 -0.01(-0.36%)
Aug 24, 2017 2.790 2.846 2.652 2.780 6,617 -0.03(-1.07%)
Aug 23, 2017 2.740 2.832 2.670 2.810 27,774 +0.02(+0.72%)
Aug 22, 2017 2.680 2.800 2.650 2.790 57,438 +0.08(+2.95%)
Aug 21, 2017 2.750 2.760 2.700 2.710 2,882 -0.04(-1.45%)
Aug 18, 2017 2.680 2.750 2.600 2.750 5,513 +0.08(+3.00%)
Aug 17, 2017 2.650 2.800 2.595 2.670 21,827 +0.00(+0.00%)
Aug 16, 2017 2.660 2.772 2.600 2.670 22,323 -0.01(-0.37%)
Aug 15, 2017 2.800 2.860 2.510 2.680 49,246 -0.12(-4.29%)
Aug 14, 2017 2.720 2.920 2.630 2.800 35,063 +0.14(+5.26%)
Aug 11, 2017 2.850 2.850 2.650 2.660 8,038 -0.21(-7.32%)
Aug 10, 2017 2.810 2.900 2.750 2.870 4,910 +0.06(+2.14%)
Aug 09, 2017 2.940 3.010 2.750 2.810 14,351 -0.15(-5.07%)
Aug 08, 2017 3.014 3.014 2.709 2.960 13,899 +0.03(+1.02%)
Aug 07, 2017 2.940 2.940 2.790 2.930 1,912 -0.03(-1.01%)
Aug 04, 2017 2.900 3.000 2.720 2.960 12,382 +0.07(+2.42%)
Aug 03, 2017 2.796 2.900 2.796 2.890 18,192 +0.18(+6.64%)
Aug 02, 2017 2.611 2.810 2.600 2.710 35,908 +0.13(+5.04%)
Aug 01, 2017 2.550 2.640 2.550 2.580 17,065 -0.01(-0.39%)
Jul 31, 2017 2.590 2.650 2.500 2.590 42,815 +0.03(+1.17%)
Jul 28, 2017 2.610 2.679 2.560 2.560 11,684 -0.13(-4.83%)
Jul 27, 2017 2.620 2.730 2.600 2.690 5,885 -0.06(-2.18%)
Jul 26, 2017 2.780 2.790 2.590 2.750 10,019 -0.05(-1.79%)
Jul 25, 2017 2.670 2.810 2.670 2.800 12,512 +0.15(+5.66%)
Jul 24, 2017 2.610 2.710 2.590 2.650 52,194 -0.04(-1.49%)
Jul 21, 2017 2.601 2.690 2.565 2.690 50,311 +0.03(+1.13%)
Jul 20, 2017 2.620 2.660 2.590 2.660 1,817 +0.06(+2.31%)
Jul 19, 2017 2.720 2.720 2.550 2.600 23,403 -0.14(-5.11%)
Jul 18, 2017 2.720 2.840 2.600 2.740 17,158 +0.02(+0.74%)
Jul 17, 2017 2.690 2.750 2.568 2.720 16,950 +0.02(+0.74%)
Jul 14, 2017 2.581 2.700 2.550 2.700 8,539 +0.05(+1.89%)
Jul 13, 2017 2.670 2.670 2.650 2.650 10,497 -0.01(-0.38%)
Jul 12, 2017 2.665 2.770 2.650 2.660 9,664 +0.00(+0.00%)
Jul 11, 2017 2.680 2.780 2.650 2.660 12,559 -0.04(-1.48%)
Jul 10, 2017 2.720 2.810 2.650 2.700 13,457 +0.00(+0.00%)
Jul 07, 2017 2.800 2.830 2.650 2.700 19,368 -0.10(-3.57%)
Jul 06, 2017 2.845 2.800 2.800 7,202 +0.00(+0.00%)
Jul 05, 2017 2.930 2.930 2.790 2.800 19,752 -0.13(-4.44%)
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