Breaking News Bar

Business News and Information

Qumu Corp (NQ: QUMU )

1.860 USD +0.040 (+2.20%)
Streaming Delayed Price Updated: 3:57 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 2.000 2.085 2.000 2.010 242,120 -0.02(-0.99%)
Nov 29, 2021 2.040 2.140 2.000 2.030 233,009 -0.02(-0.98%)
Nov 26, 2021 2.020 2.080 1.950 2.050 125,181 -0.02(-0.97%)
Nov 24, 2021 1.990 2.110 1.970 2.070 170,380 +0.08(+4.02%)
Nov 23, 2021 2.200 2.265 1.990 1.990 288,818 -0.20(-9.13%)
Nov 22, 2021 2.370 2.450 2.110 2.190 255,634 -0.17(-7.20%)
Nov 19, 2021 2.640 2.650 2.340 2.360 211,874 -0.25(-9.58%)
Nov 18, 2021 2.820 2.820 2.580 2.610 194,555 -0.18(-6.45%)
Nov 17, 2021 2.740 2.810 2.600 2.790 184,016 +0.08(+2.95%)
Nov 16, 2021 2.540 2.750 2.433 2.710 227,181 +0.17(+6.69%)
Nov 15, 2021 2.540 2.550 2.410 2.540 78,887 +0.03(+1.20%)
Nov 12, 2021 2.460 2.560 2.410 2.510 237,813 +0.10(+4.15%)
Nov 11, 2021 2.360 2.420 2.280 2.410 130,036 +0.09(+3.88%)
Nov 10, 2021 2.320 2.320 143,957 +0.00(+0.00%)
Nov 09, 2021 2.252 2.348 2.250 2.320 105,521 +0.03(+1.31%)
Nov 08, 2021 2.270 2.360 2.270 2.290 153,209 +0.05(+2.23%)
Nov 05, 2021 2.240 2.350 2.230 2.240 211,128 +0.01(+0.45%)
Nov 04, 2021 2.100 2.330 2.099 2.230 216,860 +0.18(+8.78%)
Nov 03, 2021 1.990 2.090 1.990 2.050 135,337 +0.06(+3.02%)
Nov 02, 2021 2.120 2.123 1.970 1.990 142,271 -0.13(-6.13%)
Nov 01, 2021 2.040 2.160 1.990 2.120 390,539 +0.07(+3.41%)
Oct 29, 2021 2.160 2.200 1.920 2.050 485,650 -0.06(-2.84%)
Oct 28, 2021 2.250 2.295 2.075 2.110 191,317 -0.12(-5.38%)
Oct 27, 2021 2.310 2.330 2.227 2.230 118,314 -0.09(-3.88%)
Oct 26, 2021 2.370 2.320 137,771 -0.03(-1.28%)
Oct 25, 2021 2.230 2.370 2.200 2.350 175,079 +0.14(+6.33%)
Oct 22, 2021 2.160 2.240 2.090 2.210 153,379 +0.05(+2.31%)
Oct 21, 2021 2.170 2.186 2.100 2.160 112,719 -0.02(-1.14%)
Oct 20, 2021 2.210 2.230 2.140 2.185 97,519 +0.02(+0.69%)
Oct 19, 2021 2.120 2.211 2.110 2.170 88,271 +0.06(+2.84%)
Oct 18, 2021 2.140 2.144 2.070 2.110 97,620 +0.00(+0.00%)
Oct 15, 2021 2.220 2.230 2.110 2.110 60,725 -0.01(-0.47%)
Oct 14, 2021 2.120 2.151 2.100 2.120 118,173 -0.02(-0.93%)
Oct 13, 2021 2.120 2.170 2.110 2.140 169,666 +0.01(+0.47%)
Oct 12, 2021 2.220 2.220 2.100 2.130 181,778 -0.07(-3.18%)
Oct 11, 2021 2.340 2.370 2.160 2.200 244,125 -0.14(-5.98%)
Oct 08, 2021 2.420 2.475 2.340 2.340 79,805 -0.07(-2.90%)
Oct 07, 2021 2.400 2.480 2.390 2.410 109,545 -0.02(-0.82%)
Oct 06, 2021 2.410 2.520 2.380 2.430 114,513 -0.03(-1.22%)
Oct 05, 2021 2.420 2.480 2.390 2.460 117,951 +0.03(+1.23%)
Oct 04, 2021 2.510 2.590 2.380 2.430 205,459 -0.06(-2.41%)
Oct 01, 2021 2.480 2.560 2.438 2.490 110,527 +0.01(+0.40%)
Sep 30, 2021 2.530 2.600 2.460 2.480 162,274 -0.04(-1.78%)
Sep 29, 2021 2.560 2.637 2.500 2.525 185,285 -0.04(-1.37%)
Sep 28, 2021 2.460 2.620 2.450 2.560 161,188 +0.05(+1.99%)
Sep 27, 2021 2.500 2.550 2.465 2.510 79,255 +0.02(+0.80%)
Sep 24, 2021 2.500 2.535 2.440 2.490 167,020 -0.02(-0.80%)
Sep 23, 2021 2.500 2.560 2.490 2.510 81,536 +0.01(+0.40%)
Sep 22, 2021 2.510 2.640 2.460 2.500 141,332 +0.03(+1.21%)
Sep 21, 2021 2.480 2.590 2.440 2.470 489,433 +0.00(+0.00%)
Sep 20, 2021 2.530 2.600 2.420 2.470 232,412 -0.15(-5.73%)
Sep 17, 2021 2.550 2.620 2.510 2.620 135,224 +0.06(+2.34%)
Sep 16, 2021 2.560 2.610 2.510 2.560 64,390 -0.03(-1.16%)
Sep 15, 2021 2.600 2.670 2.550 2.590 84,564 +0.01(+0.39%)
Sep 14, 2021 2.740 2.800 2.580 2.580 250,157 -0.15(-5.49%)
Sep 13, 2021 2.780 2.820 2.690 2.730 231,699 -0.03(-1.09%)
Sep 10, 2021 2.800 2.860 2.740 2.760 147,213 -0.01(-0.36%)
Sep 09, 2021 2.670 2.837 2.670 2.770 120,237 +0.06(+2.21%)
Sep 08, 2021 2.800 2.800 2.660 2.710 160,786 -0.09(-3.21%)
Sep 07, 2021 2.820 2.882 2.780 2.800 160,749 -0.07(-2.44%)
Sep 03, 2021 2.860 2.970 2.835 2.870 184,691 +0.01(+0.35%)
Sep 02, 2021 2.970 2.980 2.810 2.860 317,911 -0.08(-2.72%)
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