Breaking News Bar

Business News and Information

Qumu Corp (NQ: QUMU )

2.420 USD -0.010 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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