Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Nov 30, 2022 0.5201 0.5499 0.5200 0.5200 15,540 -0.00(-0.04%)
Nov 29, 2022 0.5000 0.5399 0.5000 0.5202 15,905 +0.01(+2.40%)
Nov 28, 2022 0.5520 0.5639 0.5000 0.5080 28,589 -0.05(-8.96%)
Nov 25, 2022 0.5650 0.5650 0.5500 0.5580 28,144 -0.01(-1.38%)
Nov 23, 2022 0.5700 0.5727 0.5595 0.5658 13,136 +0.01(+1.31%)
Nov 22, 2022 0.5800 0.5800 0.5400 0.5585 46,550 -0.03(-5.34%)
Nov 21, 2022 0.6400 0.6411 0.5899 0.5900 75,472 -0.04(-6.50%)
Nov 18, 2022 0.6651 0.6800 0.6300 0.6310 56,293 -0.05(-7.21%)
Nov 17, 2022 0.7000 0.7200 0.6501 0.6800 26,987 -0.03(-4.23%)
Nov 16, 2022 0.7000 0.7680 0.6359 0.7100 87,706 -0.01(-1.43%)
Nov 15, 2022 0.8100 0.8100 0.6180 0.7203 90,897 -0.10(-12.24%)
Nov 14, 2022 0.8500 0.8873 0.8103 0.8208 18,826 -0.04(-4.56%)
Nov 11, 2022 0.9102 0.9250 0.8300 0.8600 76,169 -0.05(-5.50%)
Nov 10, 2022 0.9000 0.9499 0.9000 0.9101 5,560 -0.01(-0.74%)
Nov 09, 2022 0.9359 0.9599 0.8710 0.9169 48,125 -0.04(-4.49%)
Nov 08, 2022 1.000 1.000 0.9295 0.9600 27,384 -0.02(-2.04%)
Nov 07, 2022 0.9500 1.000 0.9497 0.9800 35,797 +0.04(+3.74%)
Nov 04, 2022 0.9400 0.9497 0.8701 0.9447 21,239 +0.03(+3.80%)
Nov 03, 2022 0.9260 0.9399 0.9101 0.9101 2,496 -0.03(-3.18%)
Nov 02, 2022 0.9299 0.9450 0.9250 0.9400 11,409 +0.01(+1.08%)
Nov 01, 2022 0.9400 0.9400 0.8501 0.9300 4,605 -0.01(-1.06%)
Oct 31, 2022 0.9000 0.9400 0.8586 0.9400 4,723 +0.04(+4.98%)
Oct 28, 2022 0.9000 0.9000 0.8500 0.8954 7,595 +0.01(+0.61%)
Oct 27, 2022 0.8500 0.9000 0.8500 0.8900 12,495 +0.01(+1.14%)
Oct 26, 2022 0.9000 0.9000 0.8500 0.8800 11,104 -0.01(-1.12%)
Oct 25, 2022 0.8600 0.9000 0.8600 0.8900 27,383 +0.03(+3.49%)
Oct 24, 2022 0.9000 0.9000 0.8600 0.8600 9,783 +0.00(+0.00%)
Oct 21, 2022 0.8600 0.8823 0.8600 0.8600 22,443 +0.00(+0.00%)
Oct 20, 2022 0.8500 0.9000 0.8500 0.8600 5,017 -0.02(-2.27%)
Oct 19, 2022 0.9500 0.9550 0.8600 0.8800 45,185 -0.04(-4.38%)
Oct 18, 2022 0.9600 0.9600 0.9201 0.9203 31,379 -0.00(-0.25%)
Oct 17, 2022 0.8900 0.9301 0.8900 0.9226 40,747 +0.02(+2.51%)
Oct 14, 2022 1.000 1.000 0.8500 0.9000 42,440 -0.09(-9.08%)
Oct 13, 2022 0.9000 1.050 0.8900 0.9899 99,230 +0.09(+9.99%)
Oct 12, 2022 0.8001 0.9000 0.8000 0.9000 77,855 +0.13(+16.87%)
Oct 11, 2022 0.7489 0.7900 0.6800 0.7701 40,110 +0.02(+2.68%)
Oct 10, 2022 0.6700 0.7500 0.6700 0.7500 60,574 +0.11(+17.19%)
Oct 07, 2022 0.6500 0.7475 0.6300 0.6400 64,640 +0.01(+1.59%)
Oct 06, 2022 0.6400 0.6700 0.6300 0.6300 4,300 -0.01(-1.56%)
Oct 05, 2022 0.6300 0.6900 0.6300 0.6400 27,467 +0.01(+1.56%)
Oct 04, 2022 0.6300 0.6500 0.6161 0.6302 21,704 +0.00(+0.03%)
Oct 03, 2022 0.6100 0.6325 0.6100 0.6300 17,891 +0.02(+3.28%)
Sep 30, 2022 0.6200 0.6250 0.6100 0.6100 28,820 -0.01(-2.38%)
Sep 29, 2022 0.6200 0.6299 0.6200 0.6249 3,261 +0.00(+0.79%)
Sep 28, 2022 0.6103 0.6259 0.6100 0.6200 12,275 +0.01(+1.62%)
Sep 27, 2022 0.6101 0.6199 0.6101 0.6101 6,096 +0.00(+0.00%)
Sep 26, 2022 0.6300 0.6320 0.6101 0.6101 30,287 -0.02(-3.47%)
Sep 23, 2022 0.6595 0.6631 0.6225 0.6320 13,049 +0.00(+0.40%)
Sep 22, 2022 0.6219 0.6296 0.6219 0.6295 5,603 -0.01(-1.33%)
Sep 21, 2022 0.6360 0.6384 0.6220 0.6380 25,192 -0.00(-0.31%)
Sep 20, 2022 0.6510 0.6780 0.6220 0.6400 55,803 -0.01(-1.69%)
Sep 19, 2022 0.6900 0.7200 0.6500 0.6510 30,362 -0.06(-9.03%)
Sep 16, 2022 0.7295 0.7500 0.6900 0.7156 54,794 -0.01(-1.58%)
Sep 15, 2022 0.7030 0.7300 0.7010 0.7271 11,397 +0.03(+3.72%)
Sep 14, 2022 0.7200 0.7500 0.7010 0.7010 32,258 -0.02(-2.65%)
Sep 13, 2022 0.7200 0.7400 0.7010 0.7201 119,712 +0.00(+0.01%)
Sep 12, 2022 0.7300 0.7300 0.7153 0.7200 39,012 +0.02(+2.86%)
Sep 09, 2022 0.6300 0.7100 0.6300 0.7000 68,474 +0.02(+2.93%)
Sep 08, 2022 0.6220 0.6830 0.6220 0.6801 20,511 +0.02(+3.36%)
Sep 07, 2022 0.6351 0.6580 0.6160 0.6580 40,657 +0.02(+2.35%)
Sep 06, 2022 0.6300 0.6469 0.6220 0.6429 20,266 +0.01(+2.03%)
Sep 02, 2022 0.6300 0.6700 0.6220 0.6301 43,781 -0.05(-6.94%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.