Sections
Search
Help/Info
Subscribe
Follow us
Subscribe
Help/Info
Archives
Suburban Chicago's Information Source
Sections
News
Obituaries
Sports
Opinion
Business
Entertainment
Classifieds
Search
Breaking News Bar
Business News and Information
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Local Stocks
The Daily Herald Market Index
The Daily Herald Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Qumu Corp
(NQ:
QUMU
)
0.8099
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Aug 9, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Sep 01, 2021
2.930
3.010
2.800
2.940
546,891
+0.01(+0.34%)
Aug 31, 2021
2.710
3.000
2.710
2.930
428,153
+0.19(+6.93%)
Aug 30, 2021
2.710
2.760
2.650
2.740
344,275
+0.01(+0.37%)
Aug 27, 2021
2.750
2.790
2.660
2.730
715,347
+0.00(+0.18%)
Aug 26, 2021
2.790
2.900
2.670
2.725
524,315
-0.08(-3.02%)
Aug 25, 2021
2.930
3.040
2.810
2.810
417,663
-0.13(-4.42%)
Aug 24, 2021
2.740
3.000
2.720
2.940
915,856
+0.20(+7.30%)
Aug 23, 2021
2.750
2.820
2.650
2.740
210,551
+0.00(+0.00%)
Aug 20, 2021
2.710
2.790
2.690
2.740
199,821
+0.05(+1.86%)
Aug 19, 2021
2.730
2.860
2.590
2.690
581,663
-0.05(-1.82%)
Aug 18, 2021
2.690
2.919
2.660
2.740
399,494
+0.00(+0.00%)
Aug 17, 2021
2.730
2.750
2.540
2.740
422,012
-0.01(-0.36%)
Aug 16, 2021
2.690
2.870
2.600
2.750
1,046,434
+0.25(+10.00%)
Aug 13, 2021
2.520
2.540
2.410
2.500
376,551
-0.03(-1.19%)
Aug 12, 2021
2.470
2.550
2.430
2.530
316,252
+0.08(+3.27%)
Aug 11, 2021
2.440
2.480
2.360
2.450
629,308
+0.06(+2.51%)
Aug 10, 2021
2.460
2.480
2.350
2.390
199,651
-0.03(-1.24%)
Aug 09, 2021
2.410
2.490
2.320
2.420
217,169
+0.01(+0.41%)
Aug 06, 2021
2.440
2.490
2.390
2.410
301,075
+0.01(+0.42%)
Aug 05, 2021
2.480
2.490
2.400
2.400
400,383
-0.03(-1.23%)
Aug 04, 2021
2.490
2.500
2.430
2.430
314,359
-0.01(-0.61%)
Aug 03, 2021
2.390
2.480
2.390
2.445
338,669
+0.03(+1.45%)
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
News
Sports
Business
Entertainment
Lifestyle
Opinion
Follow Us
Facebook
Twitter
Google+
Pinterest
LinkedIn
YouTube
About Us
Subscribe
|
Customer Services
|
Feedback
|
Advertise
|
Jobs at Daily Herald
|
Terms of Service
|
Privacy Policy
|
Copyright © 2016 Paddock Publications, Inc.
Sections
Search
Help/Info
close
Home
»
E-Edition
Photos
Videos
Communities
Weather
Latest Weekly Ads
Sponsored Content
Special Sections
News
»
Cook County
DuPage County
Kane County
Lake County
McHenry County
Chicago
State & Region
Nation & World
Obituaries
Politics
Sports
»
High School
Bears
Blackhawks
Bulls
Cubs
White Sox
Horse Racing
Fire
Sky
Wolves
Prep Basketball
Prep Football
Business
»
Stocks & Markets
Finance
Health
Technology
Real Estate
Foreclosures
Property Transfers
Industry Insights
Community Publications
Progress 2015
Entertainment
»
Celebrities
Movies
Dining
Literature
Music
Puzzles
Television
Theater
Events Calendar
Short & Sweet Theater Reviews
Lifestyle
»
Food
Health & Fitness
Home & Garden
Suburban Parent
Travel
Classic Cars
Celebrations
Fittest Loser
Room for Living
Opinion
»
Letters to the Editor
Editorials
Classifieds
»
Place an Ad
Autos
Real Estate
Jobs
Property Transfers
Merchandise for Sale
Business Service Directory
Garage Sales
Announcements
Legal Notices
Obituaries
»
Recent Obituaries
Search Obituaries
Place an Obituary
Shopping
»
Today's Ads
Weekly Sales Flyers
Local Businesses
Garage Sales
Search DailyHerald.com for articles
More ways to search Daily Herald
Obituaries
Search DailyHerald.com obituaries. »
Daily Herald newspaper archive
Find archived newspaper articles back to 1901. »
Digital Subscriptions
Activate Subscriber Access
Purchase a Digital Subscription
Home Delivery
Start a New Subscription
Manage Account