Dark

QUMU
Qumu Corp.
stock NASDAQ

Inactive

Feb 8, 2023

0.8988USD+0.706%(+0.0063)46,264

Pre-market

0.00USD-100.000%(-0.89)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2023-02-08	0.9000	0.900000	0.8980	0.8988	+0.706%	46,264	0.000%
2023-02-07	0.8924	0.892500	0.8924	0.8925	-0.822%	6,420	+0.706%
2023-02-06	0.8907	0.900000	0.8907	0.8999	+0.761%	65,435	-0.122%
2023-02-03	0.8909	0.897400	0.8896	0.8931	+0.236%	105,412	+0.638%
2023-02-02	0.8900	0.892000	0.8899	0.8910	+0.101%	99,867	+0.875%
2023-02-01	0.8920	0.892000	0.8893	0.8901	-0.202%	70,150	+0.977%
2023-01-31	0.8882	0.892000	0.8882	0.8919	+0.281%	125,445	+0.774%
2023-01-30	0.8900	0.891500	0.8882	0.8894	-0.236%	25,169	+1.057%
2023-01-27	0.8909	0.891500	0.8883	0.8915	+0.067%	96,268	+0.819%
2023-01-26	0.8910	0.891000	0.8880	0.8909	+0.079%	71,547	+0.887%
2023-01-25	0.8910	0.891000	0.8880	0.8902	-0.034%	126,804	+0.966%
2023-01-24	0.8905	0.891000	0.8902	0.8905	+0.011%	259,302	+0.932%
2023-01-23	0.8900	0.890500	0.8900	0.8904	-0.011%	91,375	+0.943%
2023-01-20	0.8900	0.890900	0.8854	0.8905	+0.056%	341,843	+0.932%
2023-01-19	0.8900	0.890900	0.8900	0.8900	-0.011%	281,255	+0.989%
2023-01-18	0.8900	0.891000	0.8900	0.8901	0.000%	750,682	+0.977%
2023-01-17	0.8900	0.891000	0.8886	0.8901	+0.011%	189,087	+0.977%
2023-01-13	0.8899	0.891000	0.8887	0.8900	0.000%	217,964	+0.989%
2023-01-12	0.8885	0.891000	0.8885	0.8900	+0.169%	212,683	+0.989%
2023-01-11	0.8854	0.892500	0.8854	0.8885	-0.056%	103,223	+1.159%
2023-01-10	0.8900	0.894800	0.8852	0.8890	+0.192%	32,860	+1.102%
2023-01-09	0.8901	0.899000	0.8862	0.8873	-0.303%	34,855	+1.296%
2023-01-06	0.8830	0.890100	0.8830	0.8900	-0.791%	81,949	+0.989%
2023-01-05	0.8815	0.900600	0.8815	0.8971	+1.367%	393,990	+0.189%
2023-01-04	0.8801	0.890000	0.8801	0.8850	-0.562%	73,216	+1.559%
2023-01-03	0.8836	0.890000	0.8835	0.8900	-0.414%	8,844	+0.989%
2022-12-30	0.8801	0.894000	0.8801	0.8937	+1.545%	280,458	+0.571%
2022-12-29	0.8800	0.886700	0.8800	0.8801	-0.011%	67,648	+2.125%
2022-12-28	0.8801	0.886400	0.8800	0.8802	-0.328%	103,192	+2.113%
2022-12-27	0.8800	0.887400	0.8790	0.8831	+0.352%	210,609	+1.778%
2022-12-23	0.8778	0.882200	0.8778	0.8800	-0.283%	138,043	+2.136%
2022-12-22	0.8819	0.882500	0.8770	0.8825	+0.513%	548,249	+1.847%
2022-12-21	0.8800	0.887600	0.8770	0.8780	-0.239%	437,342	+2.369%
2022-12-20	0.8800	0.890000	0.8731	0.8801	-0.011%	1,206,659	+2.125%
2022-12-19	0.8757	0.890000	0.8670	0.8802	+100.045%	4,180,129	+2.113%
2022-12-16	0.4700	0.500000	0.4400	0.4400	-6.898%	150,170	+104.273%
2022-12-15	0.5500	0.554900	0.4726	0.4726	-3.551%	80,591	+90.182%
2022-12-14	0.5300	0.530000	0.4865	0.4900	-2.098%	128,271	+83.429%
2022-12-13	0.5000	0.525000	0.4874	0.5005	+0.100%	177,114	+79.580%
2022-12-12	0.5098	0.509800	0.4900	0.5000	-1.961%	49,975	+79.760%
2022-12-09	0.5001	0.560000	0.5001	0.5100	+1.980%	74,691	+76.235%
2022-12-08	0.5353	0.547600	0.4865	0.5001	-1.922%	21,304	+79.724%
2022-12-07	0.5000	0.570000	0.5000	0.5099	+5.876%	101,863	+76.270%
2022-12-06	0.5250	0.525000	0.4800	0.4816	-9.132%	20,043	+86.628%
2022-12-05	0.5376	0.585100	0.5202	0.5300	-4.505%	86,816	+69.585%
2022-12-02	0.5200	0.555000	0.5200	0.5550	+3.738%	21,305	+61.946%
2022-12-01	0.5500	0.580000	0.5200	0.5350	+2.885%	12,993	+68.000%
2022-11-30	0.5201	0.549900	0.5200	0.5200	-0.038%	15,540	+72.846%
2022-11-29	0.5000	0.539900	0.5000	0.5202	+2.402%	15,905	+72.780%
2022-11-28	0.5520	0.563900	0.5000	0.5080	-8.961%	28,589	+76.929%
2022-11-25	0.5650	0.565000	0.5500	0.5580	-1.379%	28,144	+61.075%
2022-11-23	0.5727	0.572700	0.5595	0.5658	+1.307%	13,136	+58.855%
2022-11-22	0.5800	0.580000	0.5400	0.5585	-5.339%	46,550	+60.931%
2022-11-21	0.6400	0.641100	0.5899	0.5900	-6.498%	75,502	+52.339%
2022-11-18	0.6651	0.680000	0.6300	0.6310	-7.206%	56,293	+42.441%
2022-11-17	0.7000	0.720000	0.6501	0.6800	-4.225%	26,987	+32.176%
2022-11-16	0.7000	0.768000	0.6359	0.7100	-1.430%	87,706	+26.592%
2022-11-15	0.8100	0.810000	0.6180	0.7203	-12.244%	90,897	+24.781%
2022-11-14	0.8500	0.887300	0.8103	0.8208	-4.558%	18,826	+9.503%
2022-11-11	0.9102	0.925000	0.8300	0.8600	-5.505%	76,169	+4.512%
2022-11-10	0.9000	0.949900	0.9000	0.9101	-0.742%	5,560	-1.242%
2022-11-09	0.9359	0.959900	0.8710	0.9169	-4.490%	48,125	-1.974%
2022-11-08	1.0000	1.000000	0.9295	0.9600	-2.041%	27,384	-6.375%
2022-11-07	0.9500	1.000000	0.9497	0.9800	+3.737%	35,797	-8.286%
2022-11-04	0.9400	0.949700	0.8701	0.9447	+3.802%	21,239	-4.859%
2022-11-03	0.9260	0.939900	0.9101	0.9101	-3.181%	2,496	-1.242%
2022-11-02	0.9299	0.945000	0.9250	0.9400	+1.075%	11,409	-4.383%
2022-11-01	0.9400	0.940000	0.8501	0.9300	-1.064%	4,605	-3.355%
2022-10-31	0.9000	0.940000	0.8586	0.9400	+4.981%	4,723	-4.383%
2022-10-28	0.9000	0.900000	0.8500	0.8954	+0.607%	7,595	+0.380%
2022-10-27	0.8538	0.900000	0.8500	0.8900	+1.136%	12,495	+0.989%
2022-10-26	0.8999	0.900000	0.8500	0.8800	-1.124%	11,104	+2.136%
2022-10-25	0.8600	0.900000	0.8600	0.8900	+3.488%	27,383	+0.989%
2022-10-24	0.9000	0.900000	0.8600	0.8600	0.000%	9,783	+4.512%
2022-10-21	0.8600	0.882300	0.8600	0.8600	0.000%	22,443	+4.512%
2022-10-20	0.8500	0.900000	0.8500	0.8600	-2.273%	5,017	+4.512%
2022-10-19	0.9500	0.955000	0.8600	0.8800	-4.379%	45,185	+2.136%
2022-10-18	0.9600	0.960000	0.9201	0.9203	-0.249%	31,379	-2.336%
2022-10-17	0.8900	0.930100	0.8900	0.9226	+2.511%	40,747	-2.580%
2022-10-14	1.0000	1.000000	0.8500	0.9000	-9.082%	42,440	-0.133%
2022-10-13	0.9000	1.050000	0.8900	0.9899	+9.989%	99,256	-9.203%
2022-10-12	0.8001	0.900000	0.8000	0.9000	+16.868%	77,855	-0.133%
2022-10-11	0.7489	0.790000	0.6800	0.7701	+2.680%	40,110	+16.712%
2022-10-10	0.6720	0.750000	0.6700	0.7500	+17.188%	60,574	+19.840%
2022-10-07	0.6500	0.747500	0.6300	0.6400	+1.587%	64,640	+40.438%
2022-10-06	0.6400	0.670000	0.6300	0.6300	-1.563%	4,300	+42.667%
2022-10-05	0.6300	0.690000	0.6300	0.6400	+1.555%	27,467	+40.438%
2022-10-04	0.6300	0.650000	0.6161	0.6302	+0.032%	21,704	+42.621%
2022-10-03	0.6100	0.632500	0.6100	0.6300	+3.279%	17,891	+42.667%
2022-09-30	0.6200	0.625000	0.6100	0.6100	-2.384%	28,820	+47.344%
2022-09-29	0.6200	0.629900	0.6200	0.6249	+0.790%	3,261	+43.831%
2022-09-28	0.6103	0.625900	0.6100	0.6200	+1.623%	12,275	+44.968%
2022-09-27	0.6101	0.619900	0.6101	0.6101	0.000%	6,096	+47.320%
2022-09-26	0.6300	0.632000	0.6101	0.6101	-3.465%	30,287	+47.320%
2022-09-23	0.6595	0.663100	0.6225	0.6320	+0.397%	13,049	+42.215%
2022-09-22	0.6219	0.629600	0.6219	0.6295	-1.332%	5,603	+42.780%
2022-09-21	0.6360	0.638400	0.6220	0.6380	-0.313%	25,192	+40.878%
2022-09-20	0.6510	0.678000	0.6220	0.6400	-1.690%	55,803	+40.438%
2022-09-19	0.6900	0.720000	0.6500	0.6510	-9.027%	30,362	+38.065%
2022-09-16	0.7295	0.750000	0.6900	0.7156	-1.582%	54,794	+25.601%
2022-09-15	0.7030	0.730000	0.7010	0.7271	+3.723%	11,397	+23.614%
2022-09-14	0.7200	0.750000	0.7010	0.7010	-2.652%	32,258	+28.217%
2022-09-13	0.7200	0.740000	0.7010	0.7201	+0.014%	119,712	+24.816%
2022-09-12	0.7300	0.730000	0.7153	0.7200	+2.857%	39,012	+24.833%
2022-09-09	0.6300	0.710000	0.6300	0.7000	+2.926%	68,474	+28.400%
2022-09-08	0.6220	0.683000	0.6220	0.6801	+3.359%	20,511	+32.157%
2022-09-07	0.6351	0.658000	0.6160	0.6580	+2.349%	40,657	+36.596%
2022-09-06	0.6300	0.646900	0.6220	0.6429	+2.031%	20,266	+39.804%
2022-09-02	0.6300	0.670000	0.6220	0.6301	-6.941%	43,781	+42.644%
2022-09-01	0.6220	0.677300	0.6220	0.6771	+3.500%	4,880	+32.743%
2022-08-31	0.6246	0.677600	0.6210	0.6542	+3.089%	24,746	+37.389%
2022-08-30	0.6110	0.634600	0.6110	0.6346	+3.863%	12,473	+41.633%
2022-08-29	0.6400	0.640000	0.6100	0.6110	-4.472%	48,288	+47.103%
2022-08-26	0.6800	0.692000	0.6325	0.6396	-3.457%	40,372	+40.525%
2022-08-25	0.6489	0.680000	0.6472	0.6625	+2.364%	30,336	+35.668%
2022-08-24	0.6110	0.650000	0.6110	0.6472	+6.098%	64,169	+38.875%
2022-08-23	0.7001	0.725000	0.6007	0.6100	-12.795%	139,859	+47.344%
2022-08-22	0.7000	0.700000	0.6900	0.6995	+0.561%	12,144	+28.492%
2022-08-19	0.7000	0.721251	0.6900	0.6956	+0.812%	24,975	+29.212%
2022-08-18	0.7400	0.752700	0.6800	0.6900	-6.135%	100,979	+30.261%
2022-08-17	0.7700	0.804000	0.7100	0.7351	-4.532%	115,987	+22.269%
2022-08-16	0.8001	0.836000	0.7700	0.7700	-7.508%	66,835	+16.727%
2022-08-15	0.8400	0.840000	0.7820	0.8325	+6.731%	50,478	+7.964%
2022-08-12	0.8200	0.826000	0.7800	0.7800	-6.877%	113,988	+15.231%
2022-08-11	0.8900	0.890300	0.8101	0.8376	+4.700%	145,982	+7.307%
2022-08-10	0.8098	0.880000	0.8000	0.8000	-1.222%	48,547	+12.350%
2022-08-09	0.8062	0.820000	0.8005	0.8099	-0.516%	11,676	+10.977%
2022-08-08	0.8020	0.814100	0.8020	0.8141	+0.593%	12,707	+10.404%
2022-08-05	0.8100	0.810000	0.8061	0.8093	-0.086%	0	+11.059%
2022-08-04	0.8100	0.820000	0.8000	0.8100	-0.086%	17,750	+10.963%
2022-08-03	0.8050	0.815000	0.7900	0.8107	+1.337%	25,454	+10.867%
2022-08-02	0.7814	0.815000	0.7814	0.8000	-1.100%	10,637	+12.350%
2022-08-01	0.7900	0.810000	0.7770	0.8089	+2.392%	23,783	+11.114%
2022-07-29	0.7800	0.790000	0.7550	0.7900	+4.636%	46,834	+13.772%
2022-07-28	0.7404	0.777000	0.7404	0.7550	+2.373%	21,812	+19.046%
2022-07-27	0.7400	0.740000	0.7300	0.7375	-0.338%	20,617	+21.871%
2022-07-26	0.7770	0.777000	0.7377	0.7400	0.000%	16,412	+21.459%
2022-07-25	0.7670	0.770000	0.7250	0.7400	-4.528%	59,306	+21.459%
2022-07-22	0.7400	0.785100	0.6390	0.7751	-2.626%	9,182	+15.959%
2022-07-21	0.8001	0.801500	0.7000	0.7960	-0.575%	66,893	+12.915%
2022-07-20	0.8142	0.819500	0.8000	0.8006	-1.767%	31,696	+12.266%
2022-07-19	0.7800	0.820000	0.7652	0.8150	+6.508%	66,774	+10.282%
2022-07-18	0.7810	0.781000	0.7600	0.7652	-3.384%	9,725	+17.459%
2022-07-15	0.7760	0.819900	0.7750	0.7920	+0.126%	7,653	+13.485%
2022-07-14	0.7610	0.801500	0.7600	0.7910	+2.981%	12,824	+13.628%
2022-07-13	0.7590	0.797300	0.7500	0.7681	-3.225%	35,706	+17.016%
2022-07-12	0.7770	0.860000	0.7500	0.7937	-0.638%	49,511	+13.242%
2022-07-11	0.7900	0.810000	0.7840	0.7988	-0.647%	4,053	+12.519%
2022-07-08	0.7570	0.804000	0.7570	0.8040	+2.420%	8,353	+11.791%
2022-07-07	0.7900	0.795500	0.7599	0.7850	-0.620%	27,255	+14.497%
2022-07-06	0.8139	0.825000	0.7851	0.7899	-1.275%	21,610	+13.787%
2022-07-05	0.8740	0.874000	0.7935	0.8001	+0.012%	31,085	+12.336%
2022-07-01	0.8001	0.848100	0.7996	0.8000	-0.621%	12,558	+12.350%
2022-06-30	0.8000	0.864000	0.8000	0.8050	-3.593%	20,249	+11.652%
2022-06-29	0.8500	0.878000	0.8350	0.8350	0.000%	598	+7.641%
2022-06-28	0.8000	0.878000	0.8000	0.8350	+0.602%	7,826	+7.641%
2022-06-27	0.8719	0.871900	0.8300	0.8300	+2.469%	15,955	+8.289%
2022-06-24	0.8600	0.937600	0.8100	0.8100	-7.955%	42,027	+10.963%
2022-06-23	0.8391	0.910000	0.8391	0.8800	+8.015%	22,663	+2.136%
2022-06-22	0.8400	0.840300	0.8100	0.8147	-1.867%	60,835	+10.323%
2022-06-21	0.8506	0.859200	0.8120	0.8302	+2.481%	34,338	+8.263%
2022-06-17	0.8000	0.820000	0.7751	0.8101	+6.592%	16,374	+10.949%
2022-06-16	0.8000	0.832500	0.7500	0.7600	-8.873%	98,566	+18.263%
2022-06-15	0.8650	0.865000	0.8102	0.8340	-1.882%	64,614	+7.770%
2022-06-14	0.8298	0.860000	0.8200	0.8500	+1.190%	69,612	+5.741%
2022-06-13	0.9600	0.980000	0.8200	0.8400	-13.402%	207,976	+7.000%
2022-06-10	0.9900	1.010100	0.9219	0.9700	-3.000%	48,193	-7.340%
2022-06-09	1.0300	1.030000	1.0000	1.0000	-2.913%	19,064	-10.120%
2022-06-08	1.0500	1.060000	1.0100	1.0300	+1.980%	23,093	-12.738%
2022-06-07	1.0200	1.030000	0.9700	1.0100	-4.717%	54,096	-11.010%
2022-06-06	1.0800	1.080000	1.0000	1.0600	-1.852%	26,905	-15.208%
2022-06-03	1.0999	1.099900	1.0607	1.0800	+3.846%	12,301	-16.778%
2022-06-02	0.9700	1.060000	0.9700	1.0400	+4.839%	119,510	-13.577%
2022-06-01	1.0200	1.020000	0.9700	0.9920	+1.224%	58,069	-9.395%
2022-05-31	0.9800	1.026900	0.9301	0.9800	-1.804%	72,552	-8.286%
2022-05-27	0.9900	1.010000	0.9300	0.9980	+5.053%	30,175	-9.940%
2022-05-26	1.0400	1.060000	0.9500	0.9500	-3.992%	97,603	-5.389%
2022-05-25	0.9200	1.039900	0.9200	0.9895	+5.852%	58,981	-9.166%
2022-05-24	1.0900	1.090000	0.9300	0.9348	-14.239%	210,528	-3.851%
2022-05-23	1.1800	1.180000	1.0900	1.0900	-6.034%	15,880	-17.541%
2022-05-20	1.1700	1.170000	1.0700	1.1600	+0.870%	34,664	-22.517%
2022-05-19	1.1500	1.170000	1.1401	1.1500	+4.545%	32,830	-21.843%
2022-05-18	1.0600	1.130000	1.0600	1.1000	+2.804%	7,755	-18.291%
2022-05-17	1.0600	1.110000	1.0000	1.0700	+5.941%	80,267	-16.000%
2022-05-16	1.0240	1.091300	1.0000	1.0100	+1.000%	34,605	-11.010%
2022-05-13	1.0300	1.115300	0.9800	1.0000	-6.542%	75,571	-10.120%
2022-05-12	1.0700	1.120000	1.0364	1.0700	-0.926%	20,038	-16.000%
2022-05-11	1.1700	1.170000	1.0712	1.0800	-6.897%	110,137	-16.778%
2022-05-10	1.2850	1.285000	1.1000	1.1600	+2.655%	105,054	-22.517%
2022-05-09	1.2000	1.310000	1.1300	1.1300	-8.871%	170,139	-20.460%
2022-05-06	1.3687	1.370000	1.2100	1.2400	-7.463%	237,212	-27.516%
2022-05-05	1.3600	1.410000	1.3100	1.3400	-4.286%	43,040	-32.925%
2022-05-04	1.3300	1.420000	1.3200	1.4000	+2.190%	21,435	-35.800%
2022-05-03	1.3500	1.400000	1.3200	1.3700	+4.580%	45,098	-34.394%
2022-05-02	1.2600	1.350000	1.2600	1.3100	+1.550%	26,002	-31.389%
2022-04-29	1.3500	1.398300	1.2650	1.2900	-6.182%	49,569	-30.326%
2022-04-28	1.4100	1.413000	1.2200	1.3750	+0.365%	198,284	-34.633%
2022-04-27	1.4500	1.460000	1.3700	1.3700	-6.803%	26,804	-34.394%
2022-04-26	1.4843	1.549100	1.4400	1.4700	-2.000%	15,866	-38.857%
2022-04-25	1.4700	1.515000	1.4200	1.5000	+2.740%	16,717	-40.080%
2022-04-22	1.5700	1.584400	1.3900	1.4600	-5.806%	68,566	-38.438%
2022-04-21	1.6150	1.615000	1.5400	1.5500	-1.587%	49,515	-42.013%
2022-04-20	1.6100	1.630000	1.5600	1.5750	-3.374%	38,997	-42.933%
2022-04-19	1.5600	1.650000	1.5600	1.6300	+3.165%	69,288	-44.859%
2022-04-18	1.7100	1.735000	1.5600	1.5800	-9.195%	141,384	-43.114%
2022-04-14	1.8200	1.820000	1.7100	1.7400	-4.918%	55,188	-48.345%
2022-04-13	1.8634	1.902900	1.8000	1.8300	-0.543%	33,177	-50.885%
2022-04-12	1.8584	1.919900	1.8009	1.8400	+0.546%	30,155	-51.152%
2022-04-11	1.8050	1.850000	1.7200	1.8300	+1.155%	13,647	-50.885%
2022-04-08	1.7001	1.823100	1.7001	1.8091	+1.067%	15,068	-50.318%
2022-04-07	1.8000	1.800000	1.7100	1.7900	+1.705%	22,052	-49.788%
2022-04-06	1.7790	1.890000	1.7167	1.7600	-1.676%	10,482	-48.932%
2022-04-05	1.9515	1.951500	1.7900	1.7900	-3.763%	31,121	-49.788%
2022-04-04	1.7400	1.980000	1.7400	1.8600	+3.333%	23,419	-51.677%
2022-04-01	1.7100	1.840000	1.7100	1.8000	+2.273%	15,435	-50.067%
2022-03-31	1.8476	1.850000	1.7200	1.7600	-4.829%	40,201	-48.932%
2022-03-30	1.9000	1.980000	1.7900	1.8493	-4.181%	22,788	-51.398%
2022-03-29	1.8400	1.980000	1.8000	1.9300	+4.891%	108,280	-53.430%
2022-03-28	1.9500	1.969900	1.7800	1.8400	-7.071%	30,455	-51.152%
2022-03-25	1.9400	1.980000	1.8700	1.9800	+5.319%	67,775	-54.606%
2022-03-24	1.7100	1.900000	1.7100	1.8800	+8.671%	35,566	-52.191%
2022-03-23	1.6300	1.750000	1.5950	1.7300	+2.367%	97,527	-48.046%
2022-03-22	1.6974	1.703000	1.6201	1.6900	+1.807%	20,423	-46.817%
2022-03-21	1.7197	1.719700	1.6304	1.6600	-2.353%	7,643	-45.855%
2022-03-18	1.8100	1.819900	1.6700	1.7000	-5.556%	37,720	-47.129%
2022-03-17	1.6000	1.820000	1.6000	1.8000	+9.091%	32,529	-50.067%
2022-03-16	1.5400	1.660000	1.5400	1.6500	+7.843%	20,043	-45.527%
2022-03-15	1.6009	1.600900	1.5300	1.5300	-0.649%	26,585	-41.255%
2022-03-14	1.6300	1.822900	1.5100	1.5400	-6.667%	250,638	-41.636%
2022-03-11	1.6601	1.714100	1.6282	1.6500	-2.367%	16,551	-45.527%
2022-03-10	1.6900	1.802700	1.6500	1.6900	-0.588%	27,133	-46.817%
2022-03-09	1.7200	1.762300	1.6600	1.7000	+0.592%	43,792	-47.129%
2022-03-08	1.6710	1.800000	1.6600	1.6900	-0.588%	33,149	-46.817%
2022-03-07	1.7400	1.772800	1.6600	1.7000	-1.734%	58,378	-47.129%
2022-03-04	1.8137	1.855000	1.7200	1.7300	-3.352%	28,332	-48.046%
2022-03-03	1.8500	1.900000	1.7800	1.7900	-6.771%	16,564	-49.788%
2022-03-02	1.9100	1.920000	1.9100	1.9200	+2.128%	11,942	-53.188%
2022-03-01	1.8900	1.940000	1.8471	1.8800	-1.571%	9,073	-52.191%
2022-02-28	1.8700	1.940000	1.8500	1.9100	+0.526%	25,587	-52.942%
2022-02-25	1.8599	1.930000	1.8500	1.9000	+2.151%	16,185	-52.695%
2022-02-24	1.8100	1.890000	1.7800	1.8600	+2.198%	34,263	-51.677%
2022-02-23	1.8900	1.890000	1.8100	1.8200	-3.704%	29,009	-50.615%
2022-02-22	1.8162	1.979900	1.8162	1.8900	+1.920%	21,484	-52.444%
2022-02-18	1.9420	1.966800	1.8200	1.8544	-1.362%	23,754	-51.531%
2022-02-17	1.9380	1.938000	1.8800	1.8800	-4.082%	20,920	-52.191%
2022-02-16	1.9600	1.980000	1.8800	1.9600	0.000%	26,625	-54.143%
2022-02-15	2.0000	2.050000	1.9200	1.9600	-2.000%	36,039	-54.143%
2022-02-14	2.0000	2.050000	2.0000	2.0000	0.000%	11,692	-55.060%
2022-02-11	2.0102	2.010200	2.0000	2.0000	-0.498%	11,315	-55.060%
2022-02-10	2.0000	2.020000	1.9600	2.0100	+0.500%	44,937	-55.284%
2022-02-09	1.9200	2.070000	1.9048	2.0000	+3.896%	55,082	-55.060%
2022-02-08	1.8500	1.940000	1.8100	1.9250	+3.774%	45,919	-53.309%
2022-02-07	1.8776	1.950000	1.8200	1.8550	-3.385%	39,011	-51.547%
2022-02-04	1.8979	1.950000	1.8600	1.9200	+1.587%	9,857	-53.188%
2022-02-03	1.9100	1.960000	1.8700	1.8900	-1.563%	18,761	-52.444%
2022-02-02	1.9600	2.000000	1.9100	1.9200	-3.030%	14,119	-53.188%
2022-02-01	2.0300	2.200000	1.9400	1.9800	0.000%	46,348	-54.606%
2022-01-31	1.8220	2.059800	1.8220	1.9800	+5.319%	36,420	-54.606%
2022-01-28	1.8750	1.880000	1.8100	1.8800	+1.622%	17,341	-52.191%
2022-01-27	1.8500	1.900000	1.8500	1.8500	+0.271%	21,842	-51.416%
2022-01-26	1.9000	1.950000	1.8100	1.8450	+1.096%	56,870	-51.285%
2022-01-25	1.8200	1.950000	1.8200	1.8250	-1.882%	31,669	-50.751%
2022-01-24	1.8000	1.885000	1.7800	1.8600	+2.198%	67,035	-51.677%
2022-01-21	1.8307	1.890000	1.8000	1.8200	-1.087%	66,531	-50.615%
2022-01-20	1.8447	1.916900	1.8219	1.8400	-1.075%	41,546	-51.152%
2022-01-19	1.8800	1.910000	1.8400	1.8600	-1.074%	63,763	-51.677%
2022-01-18	1.9402	1.949900	1.8800	1.8802	-4.071%	51,387	-52.197%
2022-01-14	1.9429	1.969900	1.8800	1.9600	+0.513%	85,638	-54.143%
2022-01-13	2.0100	2.010000	1.9496	1.9500	-1.515%	31,318	-53.908%
2022-01-12	2.0300	2.040000	1.9772	1.9800	-1.493%	13,179	-54.606%
2022-01-11	1.9943	2.050000	1.9800	2.0100	+0.500%	35,207	-55.284%
2022-01-10	1.9600	2.020000	1.9100	2.0000	+1.010%	66,959	-55.060%
2022-01-07	2.0700	2.070000	1.9600	1.9800	-3.650%	76,879	-54.606%
2022-01-06	1.9700	2.110000	1.9500	2.0550	+2.750%	40,026	-56.263%
2022-01-05	2.1300	2.190000	1.9800	2.0000	-7.407%	87,247	-55.060%
2022-01-04	2.2300	2.230000	2.1400	2.1600	-1.370%	14,156	-58.389%
2022-01-03	2.1200	2.270000	2.1200	2.1900	+3.302%	29,208	-58.959%
2021-12-31	1.9900	2.150000	1.9800	2.1200	+4.950%	56,742	-57.604%
2021-12-30	1.9600	2.140000	1.9600	2.0200	+3.061%	124,325	-55.505%
2021-12-29	1.9859	2.000000	1.9200	1.9600	0.000%	70,117	-54.143%
2021-12-28	1.9300	2.015000	1.9300	1.9600	0.000%	63,237	-54.143%
2021-12-27	1.9500	2.010000	1.8700	1.9600	+0.513%	164,305	-54.143%
2021-12-23	1.9500	1.985000	1.9300	1.9500	+1.036%	57,458	-53.908%
2021-12-22	1.9700	2.069900	1.9300	1.9300	-5.392%	100,082	-53.430%
2021-12-21	1.9000	2.040000	1.8800	2.0400	+8.511%	49,388	-55.941%
2021-12-20	1.8500	1.900000	1.8300	1.8800	0.000%	97,152	-52.191%
2021-12-17	1.8900	1.935000	1.8500	1.8800	-1.053%	163,517	-52.191%
2021-12-16	1.9400	2.040000	1.8600	1.9000	-2.062%	158,733	-52.695%
2021-12-15	2.0100	2.070000	1.9300	1.9400	-3.483%	105,438	-53.670%
2021-12-14	2.0000	2.120000	1.9800	2.0100	0.000%	63,497	-55.284%
2021-12-13	2.3100	2.310000	2.0000	2.0100	-14.103%	133,972	-55.284%
2021-12-10	2.4100	2.465000	2.3400	2.3400	-3.704%	49,940	-61.590%
2021-12-09	2.3700	2.451400	2.2800	2.4300	+2.101%	70,713	-63.012%
2021-12-08	2.2600	2.400000	2.2300	2.3800	+4.386%	25,691	-62.235%
2021-12-07	2.1500	2.340000	2.1498	2.2800	+7.547%	74,355	-60.579%
2021-12-06	2.1100	2.170000	1.9300	2.1200	+5.473%	96,869	-57.604%
2021-12-03	2.0750	2.075000	1.9250	2.0100	0.000%	127,933	-55.284%
2021-12-02	2.0400	2.080000	1.9700	2.0100	+0.500%	52,511	-55.284%
2021-12-01	2.0200	2.100000	2.0000	2.0000	-0.498%	73,909	-55.060%
2021-11-30	2.0000	2.085000	2.0000	2.0100	-0.985%	242,120	-55.284%
2021-11-29	2.0400	2.140000	2.0000	2.0300	-0.976%	233,009	-55.724%
2021-11-26	2.0200	2.080000	1.9500	2.0500	-0.966%	125,181	-56.156%
2021-11-24	1.9900	2.110000	1.9700	2.0700	+4.020%	170,380	-56.580%
2021-11-23	2.2000	2.265000	1.9900	1.9900	-9.132%	288,818	-54.834%
2021-11-22	2.3700	2.450000	2.1100	2.1900	-7.203%	255,634	-58.959%
2021-11-19	2.6400	2.650300	2.3400	2.3600	-9.579%	211,874	-61.915%
2021-11-18	2.8200	2.820300	2.5800	2.6100	-6.452%	194,555	-65.563%
2021-11-17	2.7400	2.809900	2.6000	2.7900	+2.952%	184,016	-67.785%
2021-11-16	2.5400	2.750000	2.4331	2.7100	+6.693%	229,986	-66.834%
2021-11-15	2.5400	2.550000	2.4100	2.5400	+1.195%	78,890	-64.614%
2021-11-12	2.4600	2.560000	2.4100	2.5100	+4.149%	237,813	-64.191%
2021-11-11	2.3600	2.420000	2.2800	2.4100	+3.879%	130,039	-62.705%
2021-11-10	2.3200	2.380000	2.2600	2.3200	0.000%	144,044	-61.259%
2021-11-09	2.2520	2.348000	2.2500	2.3200	+1.310%	105,810	-61.259%
2021-11-08	2.2700	2.360000	2.2700	2.2900	+2.232%	153,209	-60.751%
2021-11-05	2.2400	2.350000	2.2300	2.2400	+0.448%	211,128	-59.875%
2021-11-04	2.1000	2.330000	2.0994	2.2300	+8.780%	216,872	-59.695%
2021-11-03	1.9900	2.090000	1.9900	2.0500	+3.015%	137,347	-56.156%
2021-11-02	2.1200	2.122600	1.9700	1.9900	-6.132%	142,371	-54.834%
2021-11-01	2.0400	2.160000	1.9900	2.1200	+3.415%	390,874	-57.604%
2021-10-29	2.1600	2.200000	1.9200	2.0500	-2.844%	485,650	-56.156%
2021-10-28	2.2500	2.295300	2.0750	2.1100	-5.381%	197,405	-57.403%
2021-10-27	2.3100	2.330000	2.1602	2.2300	-3.879%	118,315	-59.695%
2021-10-26	2.3700	2.420000	2.3050	2.3200	-1.277%	137,771	-61.259%
2021-10-25	2.2300	2.370000	2.2002	2.3500	+6.335%	175,079	-61.753%
2021-10-22	2.1600	2.240000	2.0900	2.2100	+2.315%	153,379	-59.330%
2021-10-21	2.1700	2.185900	2.1000	2.1600	-1.144%	112,719	-58.389%
2021-10-20	2.2100	2.230000	2.1400	2.1850	+0.691%	97,520	-58.865%
2021-10-19	2.1200	2.210800	2.1100	2.1700	+2.844%	88,271	-58.581%
2021-10-18	2.1400	2.144500	2.0700	2.1100	0.000%	97,620	-57.403%
2021-10-15	2.2200	2.230000	2.1100	2.1100	-0.472%	60,725	-57.403%
2021-10-14	2.1200	2.151500	2.1000	2.1200	-0.935%	118,173	-57.604%
2021-10-13	2.1200	2.170000	2.1000	2.1400	+0.469%	169,666	-58.000%
2021-10-12	2.2200	2.300000	2.1000	2.1300	-3.182%	181,878	-57.803%
2021-10-11	2.3400	2.370000	2.1600	2.2000	-5.983%	244,138	-59.145%
2021-10-08	2.4200	2.475000	2.3400	2.3400	-2.905%	79,805	-61.590%
2021-10-07	2.4000	2.480000	2.3900	2.4100	+0.837%	109,545	-62.705%
2021-10-06	2.4100	2.520000	2.3800	2.3900	-2.449%	114,513	-62.393%
2021-10-05	2.4200	2.480000	2.3900	2.4500	+2.083%	117,951	-63.314%
2021-10-04	2.5100	2.589700	2.3800	2.4000	-3.614%	205,459	-62.550%
2021-10-01	2.4800	2.560000	2.4381	2.4900	+0.403%	110,527	-63.904%
2021-09-30	2.5300	2.600000	2.4600	2.4800	-1.782%	162,288	-63.758%
2021-09-29	2.5600	2.637400	2.5000	2.5250	-1.367%	185,310	-64.404%
2021-09-28	2.4600	2.619900	2.4500	2.5600	+1.992%	161,189	-64.891%
2021-09-27	2.5000	2.550000	2.4648	2.5100	+0.803%	79,255	-64.191%
2021-09-24	2.5000	2.535000	2.4400	2.4900	-0.797%	167,020	-63.904%
2021-09-23	2.5000	2.560000	2.4900	2.5100	+0.400%	81,536	-64.191%
2021-09-22	2.5100	2.640000	2.4600	2.5000	+1.215%	141,332	-64.048%
2021-09-21	2.4800	2.590000	2.4400	2.4700	0.000%	489,433	-63.611%
2021-09-20	2.5300	2.600000	2.4200	2.4700	-5.725%	232,412	-63.611%
2021-09-17	2.5500	2.620000	2.5100	2.6200	+2.344%	135,224	-65.695%
2021-09-16	2.5600	2.609900	2.5100	2.5600	-1.158%	64,390	-64.891%
2021-09-15	2.6000	2.670000	2.5500	2.5900	+0.388%	84,564	-65.297%
2021-09-14	2.7400	2.800000	2.5800	2.5800	-5.495%	250,358	-65.163%
2021-09-13	2.7800	2.820200	2.6900	2.7300	-1.087%	231,699	-67.077%
2021-09-10	2.8000	2.860000	2.7400	2.7600	-0.361%	147,213	-67.435%
2021-09-09	2.6700	2.837500	2.6700	2.7700	+2.214%	120,237	-67.552%
2021-09-08	2.8000	2.800000	2.6600	2.7100	-3.041%	160,787	-66.834%
2021-09-07	2.8200	2.881700	2.7800	2.7950	-2.613%	160,750	-67.843%
2021-09-03	2.8600	2.970000	2.8350	2.8700	+0.350%	184,691	-68.683%
2021-09-02	2.9700	2.980000	2.8100	2.8600	-2.721%	317,911	-68.573%
2021-09-01	2.9300	3.010000	2.8000	2.9400	+0.341%	546,891	-69.429%
2021-08-31	2.7100	3.000100	2.7100	2.9300	+6.934%	428,153	-69.324%
2021-08-30	2.7100	2.760000	2.6500	2.7400	+0.366%	345,235	-67.197%
2021-08-27	2.7500	2.790000	2.6600	2.7300	+0.183%	715,347	-67.077%
2021-08-26	2.7900	2.900000	2.6700	2.7250	-3.025%	524,415	-67.017%
2021-08-25	2.9300	3.040000	2.8100	2.8100	-4.422%	417,678	-68.014%
2021-08-24	2.7400	3.000000	2.7200	2.9400	+7.299%	916,696	-69.429%
2021-08-23	2.7500	2.819900	2.6500	2.7400	0.000%	210,615	-67.197%
2021-08-20	2.7100	2.820000	2.6901	2.7400	+1.859%	199,821	-67.197%

document.getElementById("R15h23").onerror = function(){this.style.display='none';}; .dark-mode .sxtgZR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sxtgZR{ color: #333333; background-color: white; border: 2px solid #333333; }QUMUQumu Corp.stock NASDAQ

QUMU
Qumu Corp.
stock NASDAQ