Breaking News Bar

Business News and Information

Qumu Corp (NQ: QUMU )

2.460 USD +0.030 (+1.23%)
Streaming Delayed Price Updated: 12:23 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2021 2.570 2.620 2.420 2.430 242,098 -0.13(-5.08%)
Jul 28, 2021 2.440 2.650 2.443 2.560 249,849 +0.01(+0.39%)
Jul 27, 2021 2.560 2.580 2.470 2.550 336,925 -0.02(-0.78%)
Jul 26, 2021 2.540 2.620 2.524 2.570 211,156 +0.01(+0.39%)
Jul 23, 2021 2.690 2.690 2.400 2.560 605,178 -0.14(-5.19%)
Jul 22, 2021 2.720 2.730 2.600 2.700 436,913 +0.08(+3.05%)
Jul 21, 2021 2.570 2.690 2.550 2.620 583,525 +0.04(+1.55%)
Jul 20, 2021 2.530 2.670 2.530 2.580 241,542 +0.04(+1.57%)
Jul 19, 2021 2.580 2.620 2.500 2.540 211,074 -0.10(-3.79%)
Jul 16, 2021 2.770 2.780 2.630 2.640 322,438 -0.11(-4.00%)
Jul 15, 2021 2.670 2.790 2.660 2.750 301,398 +0.00(+0.00%)
Jul 14, 2021 2.760 2.840 2.660 2.750 337,306 -0.02(-0.72%)
Jul 13, 2021 2.780 3.060 2.720 2.770 1,315,969 +0.01(+0.36%)
Jul 12, 2021 2.780 2.790 2.630 2.760 321,514 -0.04(-1.43%)
Jul 09, 2021 2.860 2.880 2.730 2.800 477,463 -0.03(-1.06%)
Jul 08, 2021 2.650 2.985 2.620 2.830 526,430 -0.16(-5.35%)
Jul 07, 2021 3.190 3.290 2.800 2.990 1,403,247 -0.33(-9.94%)
Jul 06, 2021 2.820 3.389 2.760 3.320 2,825,351 +0.44(+15.28%)
Jul 02, 2021 2.900 3.016 2.670 2.880 691,924 +0.05(+1.77%)
Jul 01, 2021 2.900 3.060 2.810 2.830 535,931 -0.05(-1.74%)
Jun 30, 2021 3.260 3.290 2.810 2.880 1,317,441 -0.97(-25.19%)
Jun 29, 2021 3.730 4.200 3.400 3.850 4,564,159 +0.14(+3.77%)
Jun 28, 2021 3.150 3.880 3.080 3.710 3,694,004 +0.61(+19.68%)
Jun 25, 2021 3.020 3.150 2.985 3.100 615,414 +0.15(+5.08%)
Jun 24, 2021 2.830 2.980 2.820 2.950 509,962 +0.15(+5.36%)
Jun 23, 2021 2.900 3.000 2.795 2.800 396,160 -0.09(-3.11%)
Jun 22, 2021 2.950 2.960 2.880 2.890 196,957 -0.03(-1.03%)
Jun 21, 2021 2.950 3.000 2.910 2.920 95,577 -0.03(-1.02%)
Jun 18, 2021 3.050 3.090 2.940 2.950 252,959 -0.10(-3.44%)
Jun 17, 2021 3.120 3.250 3.040 3.055 217,442 +0.01(+0.16%)
Jun 16, 2021 3.130 3.500 3.050 3.050 429,063 -0.04(-1.29%)
Jun 15, 2021 3.400 3.620 3.050 3.090 423,820 -0.30(-8.85%)
Jun 14, 2021 3.900 3.971 3.350 3.390 561,113 -0.41(-10.79%)
Jun 11, 2021 4.020 4.020 3.790 3.800 644,517 -0.82(-17.75%)
Jun 10, 2021 4.550 4.770 4.520 4.620 148,771 +0.09(+1.99%)
Jun 09, 2021 4.500 4.650 4.500 4.530 74,707 +0.01(+0.22%)
Jun 08, 2021 4.620 4.670 4.510 4.520 63,569 -0.10(-2.16%)
Jun 07, 2021 4.650 4.810 4.501 4.620 64,658 -0.02(-0.43%)
Jun 04, 2021 4.620 4.850 4.620 4.640 24,356 -0.01(-0.22%)
Jun 03, 2021 4.800 4.920 4.605 4.650 38,981 -0.13(-2.72%)
Jun 02, 2021 4.710 4.930 4.470 4.780 304,829 +0.07(+1.49%)
Jun 01, 2021 4.500 4.790 4.452 4.710 54,693 +0.02(+0.43%)
May 28, 2021 4.850 5.051 4.620 4.690 41,765 -0.08(-1.68%)
May 27, 2021 4.670 4.905 4.670 4.770 43,894 +0.16(+3.47%)
May 26, 2021 4.760 4.904 4.610 4.610 41,520 -0.15(-3.15%)
May 25, 2021 4.970 4.980 4.680 4.760 92,590 -0.13(-2.66%)
May 24, 2021 5.110 5.220 4.790 4.890 55,637 -0.19(-3.74%)
May 21, 2021 5.100 5.240 5.010 5.080 11,746 +0.01(+0.20%)
May 20, 2021 5.360 5.420 5.070 5.070 36,594 -0.24(-4.52%)
May 19, 2021 5.410 5.500 5.040 5.310 259,527 -0.14(-2.57%)
May 18, 2021 4.650 5.530 4.530 5.450 111,857 +0.80(+17.20%)
May 17, 2021 4.880 4.880 4.550 4.650 105,206 -0.26(-5.30%)
May 14, 2021 4.770 5.010 4.640 4.910 101,078 +0.16(+3.37%)
May 13, 2021 5.000 5.150 4.650 4.750 99,649 -0.27(-5.38%)
May 12, 2021 5.180 5.190 4.919 5.020 66,594 -0.13(-2.52%)
May 11, 2021 5.110 5.285 5.110 5.150 48,755 -0.10(-1.90%)
May 10, 2021 5.350 5.390 5.180 5.250 76,731 -0.15(-2.78%)
May 07, 2021 5.360 5.450 5.210 5.400 112,101 +0.06(+1.03%)
May 06, 2021 5.410 5.450 5.155 5.345 94,028 -0.10(-1.75%)
May 05, 2021 5.470 5.580 5.410 5.440 66,002 -0.01(-0.18%)
May 04, 2021 5.500 5.630 5.420 5.450 41,238 -0.11(-1.98%)
May 03, 2021 5.500 5.680 5.300 5.560 93,543 +0.06(+1.09%)
Apr 30, 2021 5.550 5.935 5.470 5.500 164,600 -0.50(-8.33%)
Apr 29, 2021 6.000 6.280 5.820 6.000 61,771 +0.00(+0.00%)
Apr 28, 2021 5.740 6.170 5.640 6.000 15,867 +0.25(+4.35%)
Apr 27, 2021 6.040 6.090 5.750 5.750 49,041 -0.39(-6.35%)
Apr 26, 2021 5.940 6.360 5.940 6.140 38,303 +0.29(+4.96%)
Apr 23, 2021 5.930 6.080 5.750 5.850 36,100 -0.08(-1.35%)
Apr 22, 2021 5.700 6.010 5.700 5.930 40,221 +0.18(+3.13%)
Apr 21, 2021 5.810 5.920 5.750 5.750 23,145 -0.03(-0.52%)
Apr 20, 2021 5.720 6.010 5.700 5.780 48,995 +0.05(+0.87%)
Apr 19, 2021 5.810 5.810 5.600 5.730 25,796 -0.17(-2.88%)
Apr 16, 2021 5.800 5.930 5.500 5.900 82,200 +0.19(+3.33%)
Apr 15, 2021 5.880 5.960 5.620 5.710 61,973 -0.22(-3.71%)
Apr 14, 2021 6.010 6.050 5.870 5.930 33,242 -0.12(-1.98%)
Apr 13, 2021 6.150 6.395 5.950 6.050 37,519 -0.10(-1.63%)
Apr 12, 2021 5.900 6.150 5.890 6.150 88,380 +0.25(+4.24%)
Apr 09, 2021 6.100 6.170 5.900 5.900 119,700 -0.25(-4.07%)
Apr 08, 2021 6.280 6.280 6.000 6.150 55,572 -0.15(-2.38%)
Apr 07, 2021 6.550 6.550 6.210 6.300 42,547 -0.25(-3.82%)
Apr 06, 2021 6.790 6.790 6.500 6.550 25,832 -0.26(-3.82%)
Apr 05, 2021 7.010 7.010 6.610 6.810 22,112 +0.00(+0.00%)
Apr 01, 2021 6.760 7.029 6.720 6.810 42,100 +0.05(+0.74%)
Mar 31, 2021 6.660 6.980 6.660 6.760 45,993 +0.02(+0.30%)
Mar 30, 2021 6.350 6.740 6.280 6.740 35,327 +0.35(+5.48%)
Mar 29, 2021 6.740 6.880 6.280 6.390 59,695 -0.26(-3.91%)
Mar 26, 2021 6.480 6.890 6.301 6.650 31,500 +0.21(+3.26%)
Mar 25, 2021 6.360 6.570 6.150 6.440 146,123 -0.06(-0.92%)
Mar 24, 2021 6.960 7.010 6.421 6.500 74,678 -0.28(-4.13%)
Mar 23, 2021 7.140 7.140 6.570 6.780 95,643 -0.36(-5.04%)
Mar 22, 2021 7.510 7.760 7.020 7.140 63,013 -0.24(-3.25%)
Mar 19, 2021 7.370 8.380 7.240 7.380 142,300 +0.01(+0.14%)
Mar 18, 2021 7.800 7.800 7.280 7.370 64,607 -0.44(-5.63%)
Mar 17, 2021 7.990 8.140 7.670 7.810 56,016 -0.22(-2.74%)
Mar 16, 2021 7.940 8.300 7.900 8.030 47,420 +0.04(+0.50%)
Mar 15, 2021 8.190 8.190 7.850 7.990 49,041 -0.20(-2.44%)
Mar 12, 2021 8.190 8.400 8.000 8.190 44,300 -0.07(-0.85%)
Mar 11, 2021 7.790 8.330 7.774 8.260 46,295 +0.48(+6.17%)
Mar 10, 2021 7.740 8.030 7.530 7.780 288,827 -0.14(-1.77%)
Mar 09, 2021 7.850 8.520 7.620 7.920 149,753 +0.16(+2.06%)
Mar 08, 2021 8.050 8.255 7.610 7.760 119,986 -0.31(-3.84%)
Mar 05, 2021 7.680 8.410 7.060 8.070 104,300 +0.20(+2.54%)
Mar 04, 2021 8.350 8.650 7.746 7.870 98,460 -0.50(-5.97%)
Mar 03, 2021 8.880 8.880 8.260 8.370 65,289 -0.52(-5.85%)
Mar 02, 2021 9.180 9.495 8.755 8.890 89,927 -0.32(-3.47%)
Mar 01, 2021 8.790 9.310 8.790 9.210 45,952 +0.24(+2.68%)
Feb 26, 2021 8.930 9.440 8.800 8.970 94,300 -0.02(-0.22%)
Feb 25, 2021 8.970 9.210 8.755 8.990 89,257 -0.03(-0.33%)
Feb 24, 2021 9.150 9.530 8.855 9.020 33,270 -0.17(-1.85%)
Feb 23, 2021 9.190 9.300 8.060 9.190 200,156 -0.10(-1.08%)
Feb 22, 2021 9.700 9.750 9.100 9.290 114,552 -0.42(-4.33%)
Feb 19, 2021 9.230 9.790 9.190 9.710 125,700 +0.67(+7.41%)
Feb 18, 2021 9.420 9.670 8.800 9.040 122,787 -0.58(-6.03%)
Feb 17, 2021 9.350 9.750 9.110 9.620 61,088 -0.06(-0.62%)
Feb 16, 2021 9.989 10.39 9.600 9.680 172,458 -0.40(-3.97%)
Feb 12, 2021 9.230 10.47 9.230 10.08 92,400 +0.70(+7.46%)
Feb 11, 2021 10.12 10.43 9.360 9.380 177,370 -0.77(-7.59%)
Feb 10, 2021 10.25 10.35 9.930 10.15 124,991 -0.18(-1.74%)
Feb 09, 2021 10.32 10.50 10.21 10.33 244,996 +0.02(+0.19%)
Feb 08, 2021 9.320 10.45 9.320 10.31 367,468 +1.11(+12.07%)
Feb 05, 2021 9.340 9.390 9.100 9.200 92,200 -0.04(-0.43%)
Feb 04, 2021 9.000 9.490 8.925 9.240 117,874 +0.33(+3.70%)
Feb 03, 2021 8.850 9.590 8.800 8.910 499,958 +0.27(+3.12%)
Feb 02, 2021 8.130 8.700 8.080 8.640 187,797 +0.62(+7.73%)
Feb 01, 2021 7.690 8.150 7.670 8.020 65,258 +0.29(+3.75%)
Jan 29, 2021 7.550 7.935 7.550 7.730 81,200 +0.16(+2.11%)
Jan 28, 2021 7.430 7.714 7.350 7.570 201,823 +0.08(+1.07%)
Jan 27, 2021 7.430 8.020 7.350 7.490 901,971 +0.03(+0.40%)
Jan 26, 2021 8.010 8.280 7.300 7.460 190,476 -0.64(-7.90%)
Jan 25, 2021 8.530 8.780 8.012 8.100 51,139 -0.43(-5.04%)
Jan 22, 2021 8.570 8.623 8.430 8.530 20,300 -0.11(-1.27%)
Jan 21, 2021 8.653 8.805 8.351 8.640 109,682 +0.05(+0.58%)
Jan 20, 2021 8.620 8.757 8.180 8.590 117,654 +0.05(+0.59%)
Jan 19, 2021 8.420 8.630 8.403 8.540 34,755 +0.16(+1.91%)
Jan 15, 2021 8.440 8.550 7.970 8.380 67,700 -0.04(-0.48%)
Jan 14, 2021 8.100 8.560 8.060 8.420 104,110 +0.32(+3.95%)
Jan 13, 2021 8.330 8.460 7.910 8.100 65,005 -0.23(-2.76%)
Jan 12, 2021 8.330 8.520 8.100 8.330 138,709 -0.01(-0.12%)
Jan 11, 2021 8.260 8.430 8.200 8.340 108,359 +0.04(+0.48%)
Jan 08, 2021 8.280 8.390 8.120 8.300 45,600 +0.07(+0.85%)
Jan 07, 2021 8.220 8.400 8.130 8.230 149,594 +0.15(+1.86%)
Jan 06, 2021 8.170 8.540 7.980 8.080 198,854 -0.07(-0.92%)
Jan 05, 2021 8.130 8.490 7.840 8.155 113,125 +0.07(+0.93%)
Jan 04, 2021 8.070 8.170 7.590 8.080 245,596 +0.09(+1.13%)
Dec 31, 2020 7.990 7.990 7.990 101,219 +0.21(+2.70%)
Dec 30, 2020 7.820 7.930 7.379 7.780 101,219 +0.04(+0.52%)
Dec 29, 2020 7.540 7.800 7.420 7.740 81,109 +0.20(+2.65%)
Dec 28, 2020 7.620 7.680 7.200 7.540 128,088 +0.00(+0.00%)
Dec 24, 2020 7.400 7.570 7.370 7.540 147,200 +0.09(+1.21%)
Dec 23, 2020 7.080 7.600 7.080 7.450 165,975 +0.40(+5.67%)
Dec 22, 2020 7.010 7.060 6.660 7.050 221,355 +0.09(+1.29%)
Dec 21, 2020 6.350 7.030 6.350 6.960 208,541 +0.58(+9.09%)
Dec 18, 2020 6.130 6.460 5.960 6.380 221,400 +0.27(+4.42%)
Dec 17, 2020 6.030 6.150 5.895 6.110 142,935 +0.12(+2.00%)
Dec 16, 2020 6.000 6.110 5.570 5.990 124,310 +0.00(+0.00%)
Dec 15, 2020 6.000 6.030 5.850 5.990 153,100 -0.01(-0.17%)
Dec 14, 2020 5.850 6.040 5.773 6.000 337,925 +0.26(+4.53%)
Dec 11, 2020 5.355 5.880 5.355 5.740 192,700 +0.18(+3.24%)
Dec 10, 2020 5.500 5.740 5.450 5.560 410,385 +0.06(+1.09%)
Dec 09, 2020 5.220 5.500 5.170 5.500 305,235 +0.30(+5.77%)
Dec 08, 2020 5.000 5.280 4.953 5.200 408,670 +0.12(+2.36%)
Dec 07, 2020 4.930 5.100 4.830 5.080 607,174 +0.09(+1.80%)
Dec 04, 2020 4.970 5.000 4.570 4.990 362,900 -0.01(-0.20%)
Dec 03, 2020 5.000 5.020 4.780 5.000 217,532 -0.04(-0.79%)
Dec 02, 2020 4.750 5.050 4.582 5.040 170,831 +0.31(+6.55%)
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