Breaking News Bar

Business News and Information

Qumu Corp (NQ: QUMU )

1.820 USD -0.020 (-1.09%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 1.990 2.150 1.980 2.120 56,742 +0.10(+4.95%)
Dec 30, 2021 1.960 2.140 1.960 2.020 124,325 +0.06(+3.06%)
Dec 29, 2021 1.990 2.000 1.920 1.960 70,117 +0.00(+0.00%)
Dec 28, 2021 1.930 2.015 1.930 1.960 63,237 +0.00(+0.00%)
Dec 27, 2021 1.950 2.010 1.870 1.960 164,305 +0.01(+0.51%)
Dec 23, 2021 1.950 1.985 1.930 1.950 57,458 +0.02(+1.04%)
Dec 22, 2021 1.970 2.070 1.930 1.930 100,082 -0.11(-5.39%)
Dec 21, 2021 1.900 2.040 1.880 2.040 49,388 +0.16(+8.51%)
Dec 20, 2021 1.850 1.900 1.830 1.880 97,152 +0.00(+0.00%)
Dec 17, 2021 1.890 1.935 1.850 1.880 163,517 -0.02(-1.05%)
Dec 16, 2021 1.940 2.040 1.860 1.900 158,733 -0.04(-2.06%)
Dec 15, 2021 2.010 2.070 1.930 1.940 105,438 -0.07(-3.48%)
Dec 14, 2021 2.000 2.120 1.980 2.010 63,497 +0.00(+0.00%)
Dec 13, 2021 2.310 2.310 2.000 2.010 133,972 -0.33(-14.10%)
Dec 10, 2021 2.410 2.465 2.340 2.340 49,940 -0.09(-3.70%)
Dec 09, 2021 2.370 2.451 2.280 2.430 70,713 +0.05(+2.10%)
Dec 08, 2021 2.260 2.400 2.230 2.380 25,191 +0.10(+4.39%)
Dec 07, 2021 2.150 2.340 2.150 2.280 74,355 +0.16(+7.55%)
Dec 06, 2021 2.110 2.170 1.930 2.120 96,869 +0.11(+5.47%)
Dec 03, 2021 2.075 2.075 1.925 2.010 127,933 +0.00(+0.00%)
Dec 02, 2021 2.040 2.080 1.970 2.010 52,511 +0.01(+0.50%)
Dec 01, 2021 2.020 2.100 2.000 2.000 73,879 -0.01(-0.50%)
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 2.030 232,969 -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%)
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