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 (%)
Aug 31, 2022 0.6246 0.6776 0.6210 0.6542 24,746 +0.02(+3.09%)
Aug 30, 2022 0.6110 0.6346 0.6110 0.6346 12,473 +0.02(+3.86%)
Aug 29, 2022 0.6400 0.6400 0.6100 0.6110 48,288 -0.03(-4.47%)
Aug 26, 2022 0.6800 0.6920 0.6325 0.6396 40,372 -0.02(-3.46%)
Aug 25, 2022 0.6489 0.6800 0.6472 0.6625 30,336 +0.02(+2.36%)
Aug 24, 2022 0.6110 0.6500 0.6110 0.6472 64,169 +0.04(+6.10%)
Aug 23, 2022 0.7000 0.7250 0.6007 0.6100 136,237 -0.09(-12.79%)
Aug 22, 2022 0.7000 0.7000 0.6900 0.6995 12,144 -0.00(-0.06%)
Aug 19, 2022 0.7000 0.7250 0.6900 0.6999 25,075 +0.01(+1.43%)
Aug 18, 2022 0.7400 0.7527 0.6800 0.6900 100,979 -0.05(-6.14%)
Aug 17, 2022 0.7700 0.8040 0.7100 0.7351 115,987 -0.03(-4.53%)
Aug 16, 2022 0.8001 0.8360 0.7700 0.7700 66,835 -0.06(-7.51%)
Aug 15, 2022 0.8400 0.8400 0.7820 0.8325 50,478 +0.05(+6.73%)
Aug 12, 2022 0.8200 0.8260 0.7800 0.7800 113,988 -0.06(-6.88%)
Aug 11, 2022 0.8900 0.8903 0.8101 0.8376 145,982 +0.04(+4.70%)
Aug 10, 2022 0.8098 0.8800 0.8000 0.8000 48,547 -0.01(-1.22%)
Aug 09, 2022 0.8062 0.8190 0.8005 0.8099 11,676 -0.00(-0.52%)
Aug 08, 2022 0.8000 0.8141 0.8020 0.8141 12,707 +0.01(+1.38%)
Aug 05, 2022 0.8100 0.8100 0.8000 0.8030 35,279 -0.01(-0.86%)
Aug 04, 2022 0.8100 0.8200 0.8000 0.8100 17,750 -0.00(-0.09%)
Aug 03, 2022 0.8050 0.8150 0.7900 0.8107 25,454 +0.01(+1.34%)
Aug 02, 2022 0.7800 0.8150 0.7814 0.8000 10,637 -0.01(-1.10%)
Aug 01, 2022 0.7900 0.8100 0.7770 0.8089 23,783 +0.02(+2.39%)
Jul 29, 2022 0.7800 0.7900 0.7550 0.7900 46,834 +0.04(+4.64%)
Jul 28, 2022 0.7404 0.7770 0.7404 0.7550 21,812 +0.02(+2.37%)
Jul 27, 2022 0.7400 0.7400 0.7300 0.7375 20,617 -0.00(-0.34%)
Jul 26, 2022 0.7800 0.7770 0.7377 0.7400 16,412 +0.00(+0.00%)
Jul 25, 2022 0.7670 0.7700 0.7250 0.7400 59,306 -0.04(-4.53%)
Jul 22, 2022 0.7400 0.7851 0.6390 0.7751 9,182 -0.02(-2.63%)
Jul 21, 2022 0.8001 0.8015 0.7000 0.7960 66,893 -0.00(-0.57%)
Jul 20, 2022 0.8142 0.8195 0.8000 0.8006 31,696 -0.01(-1.77%)
Jul 19, 2022 0.7800 0.8200 0.7652 0.8150 66,774 +0.05(+6.51%)
Jul 18, 2022 0.7810 0.7810 0.7600 0.7652 9,725 -0.03(-3.38%)
Jul 15, 2022 0.7760 0.8199 0.7750 0.7920 7,653 +0.00(+0.13%)
Jul 14, 2022 0.7610 0.8015 0.7600 0.7910 12,824 +0.02(+2.98%)
Jul 13, 2022 0.7590 0.7973 0.7500 0.7681 35,706 -0.03(-3.23%)
Jul 12, 2022 0.7770 0.8600 0.7500 0.7937 49,511 -0.01(-0.64%)
Jul 11, 2022 0.7900 0.8100 0.7840 0.7988 4,053 -0.01(-0.65%)
Jul 08, 2022 0.7570 0.8040 0.7570 0.8040 8,353 +0.02(+2.42%)
Jul 07, 2022 0.7900 0.7955 0.7599 0.7850 27,255 -0.00(-0.62%)
Jul 06, 2022 0.8139 0.8250 0.7851 0.7899 21,610 -0.01(-1.27%)
Jul 05, 2022 0.8740 0.8740 0.7935 0.8001 31,085 +0.00(+0.01%)
Jul 01, 2022 0.8001 0.8481 0.7996 0.8000 12,558 -0.01(-0.62%)
Jun 30, 2022 0.8000 0.8640 0.8000 0.8050 20,249 -0.03(-3.59%)
Jun 29, 2022 0.8500 0.8780 0.8350 0.8350 598 +0.00(+0.00%)
Jun 28, 2022 0.8000 0.8780 0.8000 0.8350 7,826 +0.01(+0.60%)
Jun 27, 2022 0.8719 0.8719 0.8300 0.8300 15,955 +0.02(+2.47%)
Jun 24, 2022 0.8600 0.9376 0.8100 0.8100 42,027 -0.07(-7.95%)
Jun 23, 2022 0.8391 0.9100 0.8391 0.8800 22,663 +0.07(+8.02%)
Jun 22, 2022 0.8400 0.8403 0.8100 0.8147 60,835 -0.02(-1.87%)
Jun 21, 2022 0.8506 0.8592 0.8120 0.8302 34,338 +0.02(+2.48%)
Jun 17, 2022 0.8000 0.8200 0.7751 0.8101 16,374 +0.05(+6.59%)
Jun 16, 2022 0.8000 0.8325 0.7500 0.7600 98,566 -0.07(-8.87%)
Jun 15, 2022 0.8650 0.8650 0.8102 0.8340 64,614 -0.02(-1.88%)
Jun 14, 2022 0.8300 0.8600 0.8200 0.8500 69,612 +0.01(+1.19%)
Jun 13, 2022 0.9600 0.9800 0.8200 0.8400 207,976 -0.13(-13.40%)
Jun 10, 2022 0.9900 1.010 0.9219 0.9700 48,193 -0.03(-3.00%)
Jun 09, 2022 1.030 1.030 1.000 1.000 19,064 -0.03(-2.91%)
Jun 08, 2022 1.050 1.060 1.010 1.030 23,093 +0.02(+1.98%)
Jun 07, 2022 1.020 1.030 0.9700 1.010 54,096 -0.05(-4.72%)
Jun 06, 2022 1.080 1.080 1.000 1.060 26,905 -0.02(-1.85%)
Jun 03, 2022 1.100 1.100 1.061 1.080 12,301 +0.04(+3.85%)
Jun 02, 2022 0.9700 1.060 0.9700 1.040 119,510 +0.05(+4.84%)
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.