Qumu Corporation Common Stockのデータ

Qumu Corporation Common Stockの基本情報

名前 Qumu Corporation Common Stock
ティッカー QUMU
United States
上場年 nan
セクター Technology

Qumu Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 10.39 9.6 10.08 9.68 172500.0 9.68
2021-02-12 10.47 9.23 9.23 10.08 92400.0 10.08
2021-02-11 10.43 9.36 10.12 9.38 177700.0 9.38
2021-02-10 10.35 9.93 10.25 10.15 125000.0 10.15
2021-02-09 10.5 10.21 10.32 10.33 245000.0 10.33
2021-02-08 10.45 9.32 9.32 10.31 367500.0 10.31
2021-02-05 9.39 9.1 9.34 9.2 92300.0 9.2
2021-02-04 9.49 8.93 9.0 9.24 117900.0 9.24
2021-02-03 9.59 8.8 8.85 8.91 501000.0 8.91
2021-02-02 8.7 8.08 8.13 8.64 187800.0 8.64
2021-02-01 8.15 7.67 7.69 8.02 65300.0 8.02
2021-01-29 7.94 7.55 7.57 7.73 81300.0 7.73
2021-01-28 7.71 7.35 7.43 7.57 201800.0 7.57
2021-01-27 8.02 7.35 7.43 7.49 901900.0 7.49
2021-01-26 8.28 7.3 8.01 7.46 190500.0 7.46
2021-01-25 8.78 8.01 8.53 8.1 51100.0 8.1
2021-01-22 8.62 8.43 8.57 8.53 20300.0 8.53
2021-01-21 8.81 8.35 8.65 8.64 109700.0 8.64
2021-01-20 8.76 8.18 8.62 8.59 117700.0 8.59
2021-01-19 8.63 8.4 8.42 8.54 34800.0 8.54
2021-01-15 8.55 7.97 8.44 8.38 67700.0 8.38
2021-01-14 8.56 8.06 8.1 8.42 104100.0 8.42
2021-01-13 8.46 7.91 8.33 8.1 65000.0 8.1
2021-01-12 8.52 8.1 8.33 8.33 138700.0 8.33
2021-01-11 8.43 8.2 8.26 8.34 108300.0 8.34
2021-01-08 8.39 8.12 8.28 8.3 45700.0 8.3
2021-01-07 8.4 8.13 8.22 8.23 149600.0 8.23
2021-01-06 8.54 7.98 8.17 8.08 198800.0 8.08
2021-01-05 8.49 7.84 8.13 8.15 113100.0 8.15
2021-01-04 8.17 7.59 8.07 8.08 245600.0 8.08
2020-12-31 8.03 7.75 7.83 7.99 96600.0 7.99
2020-12-30 7.93 7.38 7.82 7.78 101200.0 7.78
2020-12-29 7.8 7.42 7.54 7.74 81100.0 7.74
2020-12-28 7.68 7.2 7.62 7.54 128100.0 7.54
2020-12-24 7.57 7.37 7.4 7.54 147200.0 7.54
2020-12-23 7.6 7.08 7.08 7.45 166000.0 7.45
2020-12-22 7.06 6.66 7.01 7.05 221400.0 7.05
2020-12-21 7.03 6.35 6.35 6.96 208500.0 6.96
2020-12-18 6.46 5.96 6.13 6.38 221100.0 6.38
2020-12-17 6.15 5.9 6.03 6.11 142900.0 6.11
2020-12-16 6.11 5.57 6.0 5.99 124300.0 5.99
2020-12-15 6.03 5.85 6.0 5.99 153100.0 5.99
2020-12-14 6.04 5.77 5.85 6.0 337900.0 6.0
2020-12-11 5.88 5.36 5.36 5.74 192800.0 5.74
2020-12-10 5.74 5.45 5.5 5.56 410400.0 5.56
2020-12-09 5.5 5.17 5.22 5.5 305200.0 5.5
2020-12-08 5.28 4.95 5.0 5.2 408600.0 5.2
2020-12-07 5.1 4.83 4.93 5.08 607200.0 5.08
2020-12-04 5.0 4.57 4.97 4.99 362800.0 4.99
2020-12-03 5.02 4.78 5.0 5.0 217500.0 5.0
2020-12-02 5.05 4.58 4.75 5.04 170800.0 5.04
2020-12-01 5.05 4.71 4.94 4.73 473600.0 4.73
2020-11-30 5.05 4.76 5.0 4.85 71300.0 4.85
2020-11-27 5.01 4.85 4.96 5.0 22900.0 5.0
2020-11-25 5.02 4.69 4.73 4.97 203600.0 4.97
2020-11-24 5.08 4.61 4.98 4.72 95300.0 4.72
2020-11-23 5.22 4.99 5.2 5.01 126800.0 5.01
2020-11-20 5.25 4.88 5.07 5.22 50900.0 5.22
2020-11-19 5.1 4.93 4.97 5.03 35700.0 5.03
2020-11-18 5.12 4.9 4.9 4.96 118300.0 4.96
2020-11-17 5.0 4.79 4.79 4.93 50900.0 4.93
2020-11-16 4.93 4.75 4.93 4.81 54600.0 4.81
2020-11-13 5.15 4.9 4.92 4.9 65900.0 4.9
2020-11-12 4.99 4.83 4.93 4.9 54200.0 4.9
2020-11-11 5.04 4.9 4.94 4.9 102100.0 4.9
2020-11-10 5.27 4.8 4.89 4.9 95800.0 4.9
2020-11-09 5.39 4.87 5.39 4.92 193600.0 4.92
2020-11-06 5.25 4.95 4.97 5.21 58100.0 5.21
2020-11-05 5.0 4.87 4.97 4.99 74700.0 4.99
2020-11-04 5.0 4.83 4.9 4.96 38000.0 4.96
2020-11-03 4.95 4.68 4.68 4.85 59800.0 4.85
2020-11-02 4.8 4.51 4.74 4.7 52500.0 4.7
2020-10-30 4.63 4.4 4.53 4.55 85000.0 4.55
2020-10-29 4.51 4.34 4.36 4.5 92400.0 4.5
2020-10-28 4.66 4.3 4.51 4.49 139900.0 4.49
2020-10-27 4.95 4.66 4.7 4.86 60700.0 4.86
2020-10-26 4.98 4.77 4.98 4.77 31300.0 4.77
2020-10-23 5.0 4.7 4.8 4.96 57700.0 4.96
2020-10-22 4.88 4.65 4.71 4.8 104600.0 4.8
2020-10-21 4.93 4.53 4.53 4.7 16600.0 4.7
2020-10-20 4.6 4.34 4.51 4.59 34000.0 4.59
2020-10-19 4.51 4.3 4.3 4.51 29800.0 4.51
2020-10-16 4.53 4.22 4.41 4.34 58400.0 4.34
2020-10-15 4.58 4.32 4.5 4.39 49800.0 4.39
2020-10-14 4.81 4.3 4.47 4.5 43800.0 4.5
2020-10-13 4.59 4.4 4.42 4.4 19100.0 4.4
2020-10-12 4.65 4.45 4.57 4.45 14300.0 4.45
2020-10-09 4.61 4.52 4.52 4.58 16600.0 4.58
2020-10-08 4.56 4.43 4.53 4.52 19900.0 4.52
2020-10-07 4.56 4.3 4.43 4.5 49300.0 4.5
2020-10-06 4.8 4.28 4.7 4.3 60700.0 4.3
2020-10-05 4.86 4.7 4.83 4.7 24200.0 4.7
2020-10-02 4.9 4.61 4.77 4.72 42200.0 4.72
2020-10-01 4.9 4.61 4.61 4.82 35100.0 4.82
2020-09-30 4.9 4.53 4.88 4.61 56500.0 4.61
2020-09-29 4.9 4.68 4.68 4.79 29100.0 4.79
2020-09-28 4.85 4.62 4.62 4.76 36500.0 4.76
2020-09-25 4.89 4.52 4.78 4.58 53400.0 4.58
2020-09-24 4.89 4.53 4.65 4.54 62500.0 4.54
2020-09-23 4.91 4.5 4.9 4.64 124200.0 4.64
2020-09-22 5.21 4.6 5.13 4.91 99400.0 4.91
2020-09-21 5.28 4.86 5.25 5.1 59400.0 5.1
2020-09-18 5.72 5.25 5.6 5.33 244000.0 5.33
2020-09-17 5.74 5.17 5.5 5.65 61700.0 5.65
2020-09-16 5.91 5.55 5.55 5.6 73700.0 5.6
2020-09-15 5.97 5.6 5.62 5.63 271900.0 5.63
2020-09-14 5.73 5.52 5.73 5.66 167400.0 5.66
2020-09-11 5.84 5.48 5.64 5.71 71200.0 5.71
2020-09-10 5.8 5.46 5.52 5.56 202700.0 5.56
2020-09-09 5.78 5.33 5.35 5.53 177400.0 5.53
2020-09-08 5.43 5.03 5.1 5.3 26200.0 5.3
2020-09-04 5.34 4.59 5.21 5.22 152600.0 5.22
2020-09-03 5.72 5.14 5.54 5.22 171400.0 5.22
2020-09-02 5.65 5.39 5.5 5.56 88300.0 5.56
2020-09-01 5.8 5.42 5.42 5.56 321600.0 5.56
2020-08-31 5.67 5.18 5.52 5.33 55300.0 5.33
2020-08-28 5.75 5.3 5.5 5.56 80300.0 5.56
2020-08-27 5.58 4.92 5.23 5.5 176100.0 5.5
2020-08-26 6.18 5.25 5.6 5.34 447600.0 5.34
2020-08-25 5.7 5.45 5.61 5.6 105900.0 5.6
2020-08-24 5.72 5.3 5.33 5.6 134800.0 5.6
2020-08-21 5.68 5.42 5.62 5.59 174500.0 5.59
2020-08-20 5.68 4.65 5.01 5.65 358200.0 5.65
2020-08-19 5.99 5.02 5.9 5.19 683800.0 5.19
2020-08-18 6.29 5.63 6.1 6.01 640200.0 6.01
2020-08-17 5.97 4.99 5.0 5.88 1789800.0 5.88
2020-08-14 5.0 4.84 4.95 4.92 204700.0 4.92
2020-08-13 4.98 4.76 4.79 4.91 86500.0 4.91
2020-08-12 4.9 4.68 4.75 4.89 162700.0 4.89
2020-08-11 4.98 4.59 4.83 4.62 177700.0 4.62
2020-08-10 5.0 4.65 4.78 4.89 216000.0 4.89
2020-08-07 4.79 4.68 4.72 4.77 28300.0 4.77
2020-08-06 4.8 4.6 4.78 4.75 50000.0 4.75
2020-08-05 4.95 4.55 4.72 4.74 39200.0 4.74
2020-08-04 4.95 4.67 4.7 4.75 88600.0 4.75
2020-08-03 4.79 4.54 4.72 4.75 119000.0 4.75
2020-07-31 4.78 4.5 4.71 4.67 90400.0 4.67
2020-07-30 4.77 4.51 4.7 4.68 54500.0 4.68
2020-07-29 4.85 4.62 4.75 4.75 98500.0 4.75
2020-07-28 4.94 4.58 4.71 4.75 49900.0 4.75
2020-07-27 5.0 4.66 4.98 4.71 33300.0 4.71
2020-07-24 4.98 4.89 4.98 4.97 8800.0 4.97
2020-07-23 5.0 4.8 4.84 4.91 59600.0 4.91
2020-07-22 5.12 4.78 5.12 4.9 76400.0 4.9
2020-07-21 5.04 4.74 4.8 4.97 123100.0 4.97
2020-07-20 5.05 4.68 5.04 4.86 148600.0 4.86
2020-07-17 5.35 4.6 4.6 5.04 312500.0 5.04
2020-07-16 5.12 4.45 4.47 4.91 170000.0 4.91
2020-07-15 5.0 3.79 5.0 4.54 842700.0 4.54
2020-07-14 5.21 4.91 5.17 5.15 227700.0 5.15
2020-07-13 5.5 4.93 5.34 5.17 363800.0 5.17
2020-07-10 5.34 4.3 4.3 5.28 722500.0 5.28
2020-07-09 4.56 4.25 4.49 4.28 56300.0 4.28
2020-07-08 4.5 4.25 4.31 4.47 151100.0 4.47
2020-07-07 4.54 4.24 4.51 4.31 205100.0 4.31
2020-07-06 4.7 4.27 4.59 4.54 404700.0 4.54
2020-07-02 4.5 4.09 4.09 4.42 477600.0 4.42
2020-07-01 4.24 3.53 3.53 4.05 778300.0 4.05
2020-06-30 3.75 3.0 3.0 3.59 1542700.0 3.59
2020-06-29 2.55 2.39 2.49 2.4 40900.0 2.4
2020-06-26 2.55 2.36 2.41 2.47 79900.0 2.47
2020-06-25 2.52 2.35 2.35 2.52 76700.0 2.52
2020-06-24 2.53 2.35 2.5 2.45 70900.0 2.45
2020-06-23 2.45 2.26 2.26 2.45 26600.0 2.45
2020-06-22 2.27 2.15 2.15 2.27 16300.0 2.27
2020-06-19 2.35 2.1 2.35 2.2 100600.0 2.2
2020-06-18 2.37 2.27 2.3 2.31 36500.0 2.31
2020-06-17 2.35 2.24 2.24 2.34 13800.0 2.34
2020-06-16 2.32 2.2 2.2 2.28 32200.0 2.28
2020-06-15 2.25 2.12 2.25 2.22 37900.0 2.22
2020-06-12 2.27 2.15 2.17 2.21 10900.0 2.21
2020-06-11 2.23 2.15 2.16 2.18 46700.0 2.18
2020-06-10 2.32 2.16 2.3 2.23 42800.0 2.23
2020-06-09 2.34 2.25 2.31 2.25 3500.0 2.25
2020-06-08 2.34 2.28 2.33 2.29 56300.0 2.29
2020-06-05 2.33 2.15 2.15 2.33 30500.0 2.33
2020-06-04 2.25 2.04 2.25 2.18 82300.0 2.18
2020-06-03 2.4 2.11 2.27 2.4 63300.0 2.4
2020-06-02 2.52 2.22 2.49 2.22 24500.0 2.22
2020-06-01 2.58 2.4 2.52 2.4 30200.0 2.4
2020-05-29 2.6 2.4 2.5 2.46 41800.0 2.46
2020-05-28 2.56 2.37 2.42 2.51 7500.0 2.51
2020-05-27 2.45 2.3 2.35 2.44 41400.0 2.44
2020-05-26 2.6 2.35 2.55 2.4 64100.0 2.4
2020-05-22 2.58 2.45 2.58 2.56 12300.0 2.56
2020-05-21 2.62 2.35 2.61 2.5 65100.0 2.5
2020-05-20 2.63 2.41 2.44 2.63 67900.0 2.63
2020-05-19 2.46 2.36 2.4 2.39 5600.0 2.39
2020-05-18 2.49 2.36 2.37 2.41 21600.0 2.41
2020-05-15 2.5 2.33 2.5 2.33 17300.0 2.33
2020-05-14 2.5 2.3 2.38 2.5 148100.0 2.5
2020-05-13 2.46 2.25 2.42 2.38 49100.0 2.38
2020-05-12 2.55 2.36 2.44 2.47 168100.0 2.47
2020-05-11 2.44 2.07 2.07 2.4 298500.0 2.4
2020-05-08 2.1 1.92 1.96 2.01 259300.0 2.01
2020-05-07 2.26 1.82 2.26 1.99 452200.0 1.99
2020-05-06 2.3 1.88 2.25 2.3 221900.0 2.3
2020-05-05 2.6 2.3 2.54 2.3 89500.0 2.3
2020-05-04 2.58 2.44 2.49 2.49 253500.0 2.49
2020-05-01 2.54 2.33 2.48 2.54 143500.0 2.54
2020-04-30 2.55 2.44 2.5 2.54 46900.0 2.54
2020-04-29 2.59 2.4 2.42 2.5 106200.0 2.5
2020-04-28 2.45 2.32 2.45 2.41 34300.0 2.41
2020-04-27 2.52 2.43 2.45 2.46 43800.0 2.46
2020-04-24 2.47 2.38 2.44 2.44 31700.0 2.44
2020-04-23 2.46 2.3 2.3 2.44 81100.0 2.44
2020-04-22 2.48 2.21 2.3 2.33 247200.0 2.33
2020-04-21 2.31 2.15 2.22 2.28 123000.0 2.28
2020-04-20 2.33 2.12 2.21 2.2 233000.0 2.2
2020-04-17 2.28 2.16 2.2 2.28 159700.0 2.28
2020-04-16 2.29 2.12 2.28 2.2 203500.0 2.2
2020-04-15 2.33 2.02 2.1 2.25 386300.0 2.25
2020-04-14 2.15 1.94 2.0 2.1 807000.0 2.1
2020-04-13 1.97 1.62 1.62 1.96 376400.0 1.96
2020-04-09 1.7 1.58 1.67 1.58 433000.0 1.58
2020-04-08 1.67 1.57 1.66 1.67 87600.0 1.67
2020-04-07 1.72 1.54 1.67 1.68 210100.0 1.68
2020-04-06 1.74 1.61 1.72 1.7 118100.0 1.7
2020-04-03 1.69 1.61 1.61 1.69 189000.0 1.69
2020-04-02 1.72 1.45 1.6 1.61 485700.0 1.61
2020-04-01 2.12 1.41 2.12 1.61 3794400.0 1.61
2020-03-31 1.78 1.4 1.4 1.66 1219000.0 1.66
2020-03-30 1.45 1.37 1.41 1.37 39900.0 1.37
2020-03-27 1.4 1.35 1.4 1.39 39100.0 1.39
2020-03-26 1.41 1.39 1.4 1.4 263700.0 1.4
2020-03-25 1.4 1.3 1.35 1.38 298500.0 1.38
2020-03-24 1.45 1.35 1.42 1.4 80300.0 1.4
2020-03-23 1.51 1.28 1.51 1.35 29700.0 1.35
2020-03-20 1.45 1.31 1.45 1.45 64800.0 1.45
2020-03-19 1.37 1.3 1.3 1.36 68100.0 1.36
2020-03-18 1.44 1.25 1.42 1.33 24200.0 1.33
2020-03-17 1.5 1.25 1.4 1.38 88300.0 1.38
2020-03-16 1.46 1.25 1.25 1.4 12100.0 1.4
2020-03-13 1.79 1.4 1.77 1.44 72400.0 1.44
2020-03-12 1.6 1.44 1.6 1.49 354500.0 1.49
2020-03-11 1.7 1.6 1.7 1.6 34100.0 1.6
2020-03-10 1.8 1.64 1.73 1.68 95100.0 1.68
2020-03-09 1.75 1.63 1.74 1.7 55800.0 1.7
2020-03-06 1.88 1.75 1.75 1.79 78600.0 1.79
2020-03-05 1.82 1.7 1.8 1.76 318900.0 1.76
2020-03-04 1.9 1.74 1.74 1.78 573700.0 1.78
2020-03-03 1.77 1.63 1.7 1.77 42900.0 1.77
2020-03-02 1.78 1.67 1.67 1.71 320200.0 1.71
2020-02-28 1.75 1.58 1.69 1.7 337000.0 1.7
2020-02-27 1.74 1.69 1.7 1.7 26600.0 1.7
2020-02-26 1.8 1.7 1.71 1.73 53500.0 1.73
2020-02-25 1.85 1.7 1.79 1.7 115800.0 1.7
2020-02-24 1.86 1.72 1.72 1.78 146700.0 1.78
2020-02-21 1.91 1.86 1.91 1.86 68900.0 1.86
2020-02-20 1.99 1.92 1.94 1.95 78100.0 1.95
2020-02-19 2.0 1.91 1.99 1.91 49600.0 1.91
2020-02-18 2.06 1.9 2.02 2.03 99400.0 2.03