Breaking News Bar

Business News and Information

Qumu Corp (NQ: QUMU )

2.560 USD -0.140 (-5.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

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