Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Qumu Corp (NQ: QUMU )

0.8988 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 8, 2023 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 1.350 1.398 1.265 1.290 49,569 -0.08(-6.18%)
Apr 28, 2022 1.410 1.413 1.220 1.375 198,284 +0.00(+0.36%)
Apr 27, 2022 1.450 1.460 1.370 1.370 26,804 -0.10(-6.80%)
Apr 26, 2022 1.484 1.549 1.440 1.470 15,866 -0.03(-2.00%)
Apr 25, 2022 1.470 1.515 1.420 1.500 16,717 +0.04(+2.74%)
Apr 22, 2022 1.570 1.584 1.390 1.460 68,566 -0.09(-5.81%)
Apr 21, 2022 1.615 1.615 1.540 1.550 49,511 -0.02(-1.59%)
Apr 20, 2022 1.610 1.630 1.560 1.575 38,997 -0.05(-3.37%)
Apr 19, 2022 1.560 1.650 1.560 1.630 69,288 +0.05(+3.16%)
Apr 18, 2022 1.710 1.735 1.560 1.580 141,384 -0.16(-9.20%)
Apr 14, 2022 1.820 1.820 1.710 1.740 55,188 -0.09(-4.92%)
Apr 13, 2022 1.863 1.903 1.800 1.830 33,177 -0.01(-0.54%)
Apr 12, 2022 1.858 1.920 1.801 1.840 30,155 +0.01(+0.55%)
Apr 11, 2022 1.800 1.850 1.720 1.830 13,647 +0.02(+1.16%)
Apr 08, 2022 1.700 1.823 1.700 1.809 15,068 +0.02(+1.07%)
Apr 07, 2022 1.800 1.800 1.710 1.790 22,052 +0.03(+1.70%)
Apr 06, 2022 1.779 1.890 1.717 1.760 10,482 -0.03(-1.68%)
Apr 05, 2022 1.952 1.952 1.790 1.790 31,121 -0.07(-3.76%)
Apr 04, 2022 1.740 1.980 1.740 1.860 23,419 +0.06(+3.33%)
Apr 01, 2022 1.710 1.840 1.710 1.800 15,435 +0.04(+2.27%)
Mar 31, 2022 1.850 1.850 1.720 1.760 40,201 -0.09(-4.83%)
Mar 30, 2022 1.900 1.980 1.790 1.849 22,788 -0.08(-4.18%)
Mar 29, 2022 1.840 1.980 1.800 1.930 108,280 +0.09(+4.89%)
Mar 28, 2022 1.950 1.970 1.780 1.840 30,455 -0.14(-7.07%)
Mar 25, 2022 1.940 1.980 1.870 1.980 67,775 +0.10(+5.32%)
Mar 24, 2022 1.710 1.900 1.710 1.880 35,566 +0.15(+8.67%)
Mar 23, 2022 1.630 1.750 1.595 1.730 97,527 +0.04(+2.37%)
Mar 22, 2022 1.700 1.703 1.620 1.690 20,423 +0.03(+1.81%)
Mar 21, 2022 1.720 1.720 1.630 1.660 7,643 -0.04(-2.35%)
Mar 18, 2022 1.810 1.820 1.670 1.700 37,720 -0.10(-5.56%)
Mar 17, 2022 1.600 1.820 1.600 1.800 32,529 +0.15(+9.09%)
Mar 16, 2022 1.540 1.660 1.540 1.650 20,043 +0.12(+7.84%)
Mar 15, 2022 1.601 1.601 1.530 1.530 26,585 -0.01(-0.65%)
Mar 14, 2022 1.630 1.823 1.510 1.540 250,638 -0.11(-6.67%)
Mar 11, 2022 1.660 1.714 1.628 1.650 16,551 -0.04(-2.37%)
Mar 10, 2022 1.690 1.803 1.650 1.690 27,133 -0.01(-0.59%)
Mar 09, 2022 1.720 1.762 1.660 1.700 43,792 +0.01(+0.59%)
Mar 08, 2022 1.670 1.800 1.660 1.690 33,149 -0.01(-0.59%)
Mar 07, 2022 1.740 1.773 1.660 1.700 58,378 -0.03(-1.73%)
Mar 04, 2022 1.814 1.855 1.720 1.730 28,332 -0.06(-3.35%)
Mar 03, 2022 1.850 1.900 1.780 1.790 16,564 -0.06(-3.24%)
Mar 02, 2022 1.910 1.920 1.850 1.850 11,942 -0.03(-1.60%)
Mar 01, 2022 1.890 1.940 1.847 1.880 9,073 -0.03(-1.57%)
Feb 28, 2022 1.870 1.940 1.850 1.910 25,587 +0.01(+0.53%)
Feb 25, 2022 1.860 1.930 1.850 1.900 16,185 +0.04(+2.15%)
Feb 24, 2022 1.810 1.890 1.780 1.860 34,263 +0.04(+2.20%)
Feb 23, 2022 1.890 1.890 1.810 1.820 29,009 -0.07(-3.70%)
Feb 22, 2022 1.816 1.980 1.816 1.890 21,484 +0.04(+1.92%)
Feb 18, 2022 1.854 0 -0.03(-1.36%)
Feb 17, 2022 1.938 1.938 1.880 1.880 20,920 -0.08(-4.08%)
Feb 16, 2022 1.960 1.980 1.880 1.960 26,625 +0.00(+0.00%)
Feb 15, 2022 2.000 2.050 1.920 1.960 36,039 -0.04(-2.00%)
Feb 14, 2022 2.000 2.050 2.000 2.000 11,692 +0.00(+0.00%)
Feb 11, 2022 2.010 2.010 2.000 2.000 11,315 -0.01(-0.50%)
Feb 10, 2022 2.000 2.020 1.960 2.010 44,937 +0.01(+0.50%)
Feb 09, 2022 1.920 2.070 1.905 2.000 55,082 +0.07(+3.90%)
Feb 08, 2022 1.850 1.940 1.810 1.925 45,919 +0.07(+3.77%)
Feb 07, 2022 1.878 1.950 1.820 1.855 39,011 -0.06(-3.39%)
Feb 04, 2022 1.900 1.950 1.860 1.920 9,857 +0.03(+1.59%)
Feb 03, 2022 1.910 1.870 1.890 18,761 -0.03(-1.56%)
Feb 02, 2022 1.960 2.000 1.910 1.920 14,119 -0.06(-3.03%)
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.