American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

QUMU

QUMU Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

QUMU historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of QUMU by members of U.S. Congress

Politician Type Traded
Tom Malinowski House / D Purchase $1,001 - $15,000 Jan 29, 2021
QUMU Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
QUMU Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
QUMU Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in QUMU holdings by institutional investors

Quiver Logo

No Whale Activity for this ticker

Institutional Holdings Dashboard
Insider Trading

Quarterly net insider trading by QUMU's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for QUMU

Quiver Logo

No former government officials on record as having lobbied for QUMU

Revolving Door Dashboard
Corporate Lobbying

QUMU Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

QUMU Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
QUMU Income Statement
QUMU Balance Sheet
QUMU Cash Flow
U.S. Patents

New QUMU patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to QUMU from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
QUMU News

Recent insights relating to QUMU

CNBC Recommendations

Recent picks made for QUMU stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in QUMU

QUMU Analyst Ratings

QUMU Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
QUMU Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $QUMU stock a Buy, Sell, or Hold?

  • What is the price target for $QUMU stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

QUMU Top Shareholders
Shareholder
Shares Held
QUMU Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $QUMU stock?

  • Who owns the most shares of $QUMU stock?

  • What funds own $QUMU stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

QUMU Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view QUMU Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About QUMU

No description available

QUMU (QUMU) Historical Stock Prices

QUMU (QUMU) closed at $0.8988 on February 8, 2023. Over the past year its adjusted close ranged from $0.4400 to $2.01. Daily prices go back to January 2, 2014, 2,286 trading days in all.

  • 1 month+1.30%
  • 3 months-1.97%
  • Year to date+0.57%
  • 1 year-53.31%
  • 3 years-64.05%
  • 5 years-59.87%
  • Max-93.04%
See every congressional and insider trade on the QUMU price chart

Quiver Premium charts QUMU's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Feb 8, 2023 0.9000 0.9000 0.8980 0.8988 0.8988 46,264
Feb 7, 2023 0.8924 0.8925 0.8924 0.8925 0.8925 6,420
Feb 6, 2023 0.8907 0.9000 0.8907 0.8999 0.8999 65,435
Feb 3, 2023 0.8909 0.8974 0.8896 0.8931 0.8931 105,412
Feb 2, 2023 0.8900 0.8920 0.8899 0.8910 0.8910 99,867
Feb 1, 2023 0.8920 0.8920 0.8893 0.8901 0.8901 70,150
Jan 31, 2023 0.8882 0.8920 0.8882 0.8919 0.8919 125,445
Jan 30, 2023 0.8900 0.8915 0.8882 0.8894 0.8894 25,169
Jan 27, 2023 0.8909 0.8915 0.8883 0.8915 0.8915 96,268
Jan 26, 2023 0.8910 0.8910 0.8880 0.8909 0.8909 71,547
Jan 25, 2023 0.8910 0.8910 0.8880 0.8902 0.8902 126,804
Jan 24, 2023 0.8905 0.8910 0.8902 0.8905 0.8905 259,302
Jan 23, 2023 0.8900 0.8905 0.8900 0.8904 0.8904 91,375
Jan 20, 2023 0.8900 0.8909 0.8854 0.8905 0.8905 341,843
Jan 19, 2023 0.8900 0.8909 0.8900 0.8900 0.8900 281,255
Jan 18, 2023 0.8900 0.8910 0.8900 0.8901 0.8901 750,682
Jan 17, 2023 0.8900 0.8910 0.8886 0.8901 0.8901 189,087
Jan 13, 2023 0.8899 0.8910 0.8887 0.8900 0.8900 217,964
Jan 12, 2023 0.8885 0.8910 0.8885 0.8900 0.8900 212,683
Jan 11, 2023 0.8854 0.8924 0.8854 0.8885 0.8885 103,223
Jan 10, 2023 0.8900 0.8948 0.8852 0.8890 0.8890 32,860
Jan 9, 2023 0.8901 0.8990 0.8862 0.8873 0.8873 34,855
Jan 6, 2023 0.8830 0.8901 0.8830 0.8900 0.8900 81,949
Jan 5, 2023 0.8815 0.9006 0.8815 0.8971 0.8971 393,990
Jan 4, 2023 0.8801 0.8900 0.8801 0.8850 0.8850 73,216
Jan 3, 2023 0.8836 0.8900 0.8835 0.8900 0.8900 8,844
Dec 30, 2022 0.8801 0.8940 0.8801 0.8937 0.8937 280,458
Dec 29, 2022 0.8800 0.8867 0.8800 0.8801 0.8801 67,648
Dec 28, 2022 0.8801 0.8864 0.8800 0.8802 0.8802 103,192
Dec 27, 2022 0.8800 0.8874 0.8790 0.8831 0.8831 210,609
Dec 23, 2022 0.8778 0.8822 0.8778 0.8800 0.8800 138,043
Dec 22, 2022 0.8819 0.8825 0.8770 0.8825 0.8825 548,249
Dec 21, 2022 0.8800 0.8876 0.8770 0.8780 0.8780 437,342
Dec 20, 2022 0.8800 0.8900 0.8731 0.8801 0.8801 1,206,659
Dec 19, 2022 0.8800 0.8900 0.8670 0.8800 0.8800 4,185,207
Dec 16, 2022 0.4700 0.5000 0.4400 0.4400 0.4400 150,170
Dec 15, 2022 0.5500 0.5549 0.4726 0.4726 0.4726 80,591
Dec 14, 2022 0.5300 0.5300 0.4865 0.4900 0.4900 128,271
Dec 13, 2022 0.5000 0.5250 0.4874 0.5005 0.5005 177,114
Dec 12, 2022 0.5098 0.5098 0.4900 0.5000 0.5000 49,975
Dec 9, 2022 0.5001 0.5600 0.5001 0.5100 0.5100 74,691
Dec 8, 2022 0.5353 0.5476 0.4865 0.5001 0.5001 21,304
Dec 7, 2022 0.5000 0.5700 0.5000 0.5099 0.5099 101,863
Dec 6, 2022 0.5250 0.5250 0.4800 0.4816 0.4816 20,043
Dec 5, 2022 0.5376 0.5851 0.5202 0.5300 0.5300 86,816
Dec 2, 2022 0.5200 0.5550 0.5200 0.5550 0.5550 21,305
Dec 1, 2022 0.5500 0.5800 0.5200 0.5350 0.5350 12,993
Nov 30, 2022 0.5201 0.5499 0.5200 0.5200 0.5200 15,540
Nov 29, 2022 0.5000 0.5399 0.5000 0.5202 0.5202 15,905
Nov 28, 2022 0.5520 0.5639 0.5000 0.5080 0.5080 28,589
Nov 25, 2022 0.5650 0.5650 0.5500 0.5580 0.5580 28,144
Nov 23, 2022 0.5727 0.5727 0.5595 0.5657 0.5657 13,136
Nov 22, 2022 0.5800 0.5800 0.5400 0.5585 0.5585 46,550
Nov 21, 2022 0.6400 0.6411 0.5899 0.5900 0.5900 75,502
Nov 18, 2022 0.6651 0.6800 0.6300 0.6310 0.6310 56,293
Nov 17, 2022 0.7000 0.7200 0.6501 0.6800 0.6800 26,987
Nov 16, 2022 0.7000 0.7680 0.6359 0.7100 0.7100 87,706
Nov 15, 2022 0.8100 0.8100 0.6180 0.7203 0.7203 90,897
Nov 14, 2022 0.8500 0.8873 0.8103 0.8208 0.8208 18,826
Nov 11, 2022 0.9102 0.9250 0.8300 0.8600 0.8600 76,169
Nov 10, 2022 0.9000 0.9499 0.9000 0.9101 0.9101 5,560
Nov 9, 2022 0.9359 0.9599 0.8710 0.9169 0.9169 48,125
Nov 8, 2022 1.00 1.00 0.9295 0.9600 0.9600 27,384
Nov 7, 2022 0.9500 1.00 0.9497 0.9800 0.9800 35,797
Nov 4, 2022 0.9400 0.9497 0.8701 0.9447 0.9447 21,239
Nov 3, 2022 0.9260 0.9399 0.9101 0.9101 0.9101 2,496
Nov 2, 2022 0.9299 0.9450 0.9250 0.9400 0.9400 11,409
Nov 1, 2022 0.9400 0.9400 0.8501 0.9300 0.9300 4,605
Oct 31, 2022 0.9000 0.9400 0.8586 0.9400 0.9400 4,723
Oct 28, 2022 0.9000 0.9000 0.8500 0.8954 0.8954 7,595
Oct 27, 2022 0.8538 0.9000 0.8500 0.8900 0.8900 12,495
Oct 26, 2022 0.8999 0.9000 0.8500 0.8800 0.8800 11,104
Oct 25, 2022 0.8600 0.9000 0.8600 0.8900 0.8900 27,383
Oct 24, 2022 0.9000 0.9000 0.8600 0.8600 0.8600 9,783
Oct 21, 2022 0.8600 0.8823 0.8600 0.8600 0.8600 22,443
Oct 20, 2022 0.8500 0.9000 0.8500 0.8600 0.8600 5,017
Oct 19, 2022 0.9500 0.9550 0.8600 0.8800 0.8800 45,185
Oct 18, 2022 0.9600 0.9600 0.9201 0.9203 0.9203 31,379
Oct 17, 2022 0.8900 0.9301 0.8900 0.9226 0.9226 40,747
Oct 14, 2022 1.00 1.00 0.8500 0.9000 0.9000 42,440
Oct 13, 2022 0.9000 1.05 0.8900 0.9899 0.9899 99,256
Oct 12, 2022 0.8001 0.9000 0.8000 0.9000 0.9000 77,855
Oct 11, 2022 0.7489 0.7900 0.6800 0.7701 0.7701 40,110
Oct 10, 2022 0.6720 0.7500 0.6700 0.7500 0.7500 60,574
Oct 7, 2022 0.6500 0.7475 0.6300 0.6400 0.6400 64,640
Oct 6, 2022 0.6400 0.6700 0.6300 0.6300 0.6300 4,300
Oct 5, 2022 0.6300 0.6900 0.6300 0.6400 0.6400 27,467
Oct 4, 2022 0.6300 0.6500 0.6161 0.6302 0.6302 21,704
Oct 3, 2022 0.6100 0.6325 0.6100 0.6300 0.6300 17,891
Sep 30, 2022 0.6200 0.6250 0.6100 0.6100 0.6100 28,820
Sep 29, 2022 0.6200 0.6299 0.6200 0.6249 0.6249 3,261
Sep 28, 2022 0.6103 0.6259 0.6100 0.6200 0.6200 12,275
Sep 27, 2022 0.6101 0.6199 0.6101 0.6101 0.6101 6,096
Sep 26, 2022 0.6300 0.6320 0.6101 0.6101 0.6101 30,287
Sep 23, 2022 0.6595 0.6631 0.6225 0.6320 0.6320 13,049
Sep 22, 2022 0.6219 0.6296 0.6219 0.6295 0.6295 5,603
Sep 21, 2022 0.6360 0.6384 0.6220 0.6380 0.6380 25,192
Sep 20, 2022 0.6510 0.6780 0.6220 0.6400 0.6400 55,803
Sep 19, 2022 0.6900 0.7200 0.6500 0.6510 0.6510 30,362
Sep 16, 2022 0.7295 0.7500 0.6900 0.7156 0.7156 54,794
Sep 15, 2022 0.7030 0.7300 0.7010 0.7271 0.7271 11,397
Sep 14, 2022 0.7200 0.7500 0.7010 0.7010 0.7010 32,258
Sep 13, 2022 0.7200 0.7400 0.7010 0.7201 0.7201 119,712
Sep 12, 2022 0.7300 0.7300 0.7153 0.7200 0.7200 39,012
Sep 9, 2022 0.6300 0.7100 0.6300 0.7000 0.7000 68,474
Sep 8, 2022 0.6220 0.6830 0.6220 0.6801 0.6801 20,511
Sep 7, 2022 0.6351 0.6580 0.6160 0.6580 0.6580 40,657
Sep 6, 2022 0.6300 0.6469 0.6220 0.6429 0.6429 20,266
Sep 2, 2022 0.6300 0.6700 0.6220 0.6301 0.6301 43,781
Sep 1, 2022 0.6220 0.6773 0.6220 0.6771 0.6771 4,880
Aug 31, 2022 0.6246 0.6776 0.6210 0.6542 0.6542 24,746
Aug 30, 2022 0.6110 0.6346 0.6110 0.6346 0.6346 12,473
Aug 29, 2022 0.6400 0.6400 0.6100 0.6110 0.6110 48,288
Aug 26, 2022 0.6800 0.6920 0.6325 0.6396 0.6396 40,372
Aug 25, 2022 0.6489 0.6800 0.6472 0.6625 0.6625 30,336
Aug 24, 2022 0.6110 0.6500 0.6110 0.6472 0.6472 64,169
Aug 23, 2022 0.7001 0.7250 0.6007 0.6100 0.6100 139,859
Aug 22, 2022 0.7000 0.7000 0.6900 0.6995 0.6995 12,144
Aug 19, 2022 0.7000 0.7250 0.6900 0.6999 0.6999 25,075
Aug 18, 2022 0.7400 0.7527 0.6800 0.6900 0.6900 100,979
Aug 17, 2022 0.7700 0.8040 0.7100 0.7351 0.7351 115,987
Aug 16, 2022 0.8001 0.8360 0.7700 0.7700 0.7700 66,835
Aug 15, 2022 0.8400 0.8400 0.7820 0.8325 0.8325 50,478
Aug 12, 2022 0.8200 0.8260 0.7800 0.7800 0.7800 113,988
Aug 11, 2022 0.8900 0.8903 0.8101 0.8376 0.8376 145,982
Aug 10, 2022 0.8098 0.8800 0.8000 0.8000 0.8000 48,547
Aug 9, 2022 0.8062 0.8200 0.8005 0.8099 0.8099 11,676
Aug 8, 2022 0.8020 0.8141 0.8020 0.8141 0.8141 12,707
Aug 5, 2022 0.8100 0.8100 0.8000 0.8030 0.8030 35,279
Aug 4, 2022 0.8100 0.8200 0.8000 0.8100 0.8100 17,750
Aug 3, 2022 0.8050 0.8150 0.7900 0.8107 0.8107 25,454
Aug 2, 2022 0.7814 0.8150 0.7814 0.8000 0.8000 10,637
Aug 1, 2022 0.7900 0.8100 0.7770 0.8089 0.8089 23,783
Jul 29, 2022 0.7800 0.7900 0.7550 0.7900 0.7900 46,834
Jul 28, 2022 0.7404 0.7770 0.7404 0.7550 0.7550 21,812
Jul 27, 2022 0.7400 0.7400 0.7300 0.7375 0.7375 20,617
Jul 26, 2022 0.7770 0.7770 0.7377 0.7400 0.7400 16,412
Jul 25, 2022 0.7670 0.7700 0.7250 0.7400 0.7400 59,306
Jul 22, 2022 0.7400 0.7851 0.6390 0.7751 0.7751 9,182
Jul 21, 2022 0.8001 0.8015 0.7000 0.7960 0.7960 66,893
Jul 20, 2022 0.8142 0.8195 0.8000 0.8006 0.8006 31,696
Jul 19, 2022 0.7800 0.8200 0.7652 0.8150 0.8150 66,774
Jul 18, 2022 0.7810 0.7810 0.7600 0.7652 0.7652 9,725
Jul 15, 2022 0.7760 0.8199 0.7750 0.7920 0.7920 7,653
Jul 14, 2022 0.7610 0.8015 0.7600 0.7910 0.7910 12,824
Jul 13, 2022 0.7590 0.7973 0.7500 0.7681 0.7681 35,706
Jul 12, 2022 0.7770 0.8600 0.7500 0.7937 0.7937 49,511
Jul 11, 2022 0.7900 0.8100 0.7840 0.7988 0.7988 4,053
Jul 8, 2022 0.7570 0.8040 0.7570 0.8040 0.8040 8,353
Jul 7, 2022 0.7900 0.7955 0.7599 0.7850 0.7850 27,255
Jul 6, 2022 0.8139 0.8250 0.7851 0.7899 0.7899 21,610
Jul 5, 2022 0.8740 0.8740 0.7935 0.8001 0.8001 31,085
Jul 1, 2022 0.8001 0.8481 0.7996 0.8000 0.8000 12,558
Jun 30, 2022 0.8000 0.8640 0.8000 0.8050 0.8050 20,249
Jun 29, 2022 0.8500 0.8780 0.8350 0.8350 0.8350 598
Jun 28, 2022 0.8000 0.8780 0.8000 0.8350 0.8350 7,826
Jun 27, 2022 0.8719 0.8719 0.8300 0.8300 0.8300 15,955
Jun 24, 2022 0.8600 0.9376 0.8100 0.8100 0.8100 42,027
Jun 23, 2022 0.8391 0.9100 0.8391 0.8800 0.8800 22,663
Jun 22, 2022 0.8400 0.8403 0.8100 0.8147 0.8147 60,835
Jun 21, 2022 0.8506 0.8592 0.8120 0.8302 0.8302 34,338
Jun 17, 2022 0.8000 0.8200 0.7751 0.8101 0.8101 16,374
Jun 16, 2022 0.8000 0.8325 0.7500 0.7600 0.7600 98,566
Jun 15, 2022 0.8650 0.8650 0.8102 0.8340 0.8340 64,614
Jun 14, 2022 0.8298 0.8600 0.8200 0.8500 0.8500 69,612
Jun 13, 2022 0.9600 0.9800 0.8200 0.8400 0.8400 207,976
Jun 10, 2022 0.9900 1.01 0.9219 0.9700 0.9700 48,193
Jun 9, 2022 1.03 1.03 1.00 1.00 1.00 19,064
Jun 8, 2022 1.05 1.06 1.01 1.03 1.03 23,093
Jun 7, 2022 1.02 1.03 0.9700 1.01 1.01 54,096
Jun 6, 2022 1.08 1.08 1.00 1.06 1.06 26,905
Jun 3, 2022 1.10 1.10 1.06 1.08 1.08 12,301
Jun 2, 2022 0.9700 1.06 0.9700 1.04 1.04 119,510
Jun 1, 2022 1.02 1.02 0.9700 0.9920 0.9920 58,069
May 31, 2022 0.9800 1.03 0.9301 0.9800 0.9800 72,552
May 27, 2022 0.9900 1.01 0.9300 0.9980 0.9980 30,175
May 26, 2022 1.04 1.06 0.9500 0.9500 0.9500 97,603
May 25, 2022 0.9200 1.04 0.9200 0.9895 0.9895 58,981
May 24, 2022 1.09 1.09 0.9300 0.9348 0.9348 210,528
May 23, 2022 1.18 1.18 1.09 1.09 1.09 15,880
May 20, 2022 1.17 1.17 1.07 1.16 1.16 34,664
May 19, 2022 1.15 1.17 1.14 1.15 1.15 32,830
May 18, 2022 1.06 1.13 1.06 1.10 1.10 7,755
May 17, 2022 1.06 1.11 1.00 1.07 1.07 80,267
May 16, 2022 1.02 1.09 1.00 1.01 1.01 34,605
May 13, 2022 1.03 1.12 0.9800 1.00 1.00 75,571
May 12, 2022 1.07 1.12 1.04 1.07 1.07 20,038
May 11, 2022 1.17 1.17 1.07 1.08 1.08 110,137
May 10, 2022 1.28 1.28 1.10 1.16 1.16 105,054
May 9, 2022 1.20 1.31 1.13 1.13 1.13 170,139
May 6, 2022 1.37 1.37 1.21 1.24 1.24 237,212
May 5, 2022 1.36 1.41 1.31 1.34 1.34 43,040
May 4, 2022 1.33 1.42 1.32 1.40 1.40 21,435
May 3, 2022 1.35 1.40 1.32 1.37 1.37 45,098
May 2, 2022 1.26 1.35 1.26 1.31 1.31 26,002
Apr 29, 2022 1.35 1.40 1.26 1.29 1.29 49,569
Apr 28, 2022 1.41 1.41 1.22 1.38 1.38 198,284
Apr 27, 2022 1.45 1.46 1.37 1.37 1.37 26,804
Apr 26, 2022 1.48 1.55 1.44 1.47 1.47 15,866
Apr 25, 2022 1.47 1.51 1.42 1.50 1.50 16,717
Apr 22, 2022 1.57 1.58 1.39 1.46 1.46 68,566
Apr 21, 2022 1.61 1.61 1.54 1.55 1.55 49,515
Apr 20, 2022 1.61 1.63 1.56 1.57 1.57 38,997
Apr 19, 2022 1.56 1.65 1.56 1.63 1.63 69,288
Apr 18, 2022 1.71 1.74 1.56 1.58 1.58 141,384
Apr 14, 2022 1.82 1.82 1.71 1.74 1.74 55,188
Apr 13, 2022 1.86 1.90 1.80 1.83 1.83 33,177
Apr 12, 2022 1.86 1.92 1.80 1.84 1.84 30,155
Apr 11, 2022 1.80 1.85 1.72 1.83 1.83 13,647
Apr 8, 2022 1.70 1.82 1.70 1.81 1.81 15,068
Apr 7, 2022 1.80 1.80 1.71 1.79 1.79 22,052
Apr 6, 2022 1.78 1.89 1.72 1.76 1.76 10,482
Apr 5, 2022 1.95 1.95 1.79 1.79 1.79 31,121
Apr 4, 2022 1.74 1.98 1.74 1.86 1.86 23,419
Apr 1, 2022 1.71 1.84 1.71 1.80 1.80 15,435
Mar 31, 2022 1.85 1.85 1.72 1.76 1.76 40,201
Mar 30, 2022 1.90 1.98 1.79 1.85 1.85 22,788
Mar 29, 2022 1.84 1.98 1.80 1.93 1.93 108,280
Mar 28, 2022 1.95 1.97 1.78 1.84 1.84 30,455
Mar 25, 2022 1.94 1.98 1.87 1.98 1.98 67,775
Mar 24, 2022 1.71 1.90 1.71 1.88 1.88 35,566
Mar 23, 2022 1.63 1.75 1.59 1.73 1.73 97,527
Mar 22, 2022 1.70 1.70 1.62 1.69 1.69 20,423
Mar 21, 2022 1.72 1.72 1.63 1.66 1.66 7,643
Mar 18, 2022 1.81 1.82 1.67 1.70 1.70 37,720
Mar 17, 2022 1.60 1.82 1.60 1.80 1.80 32,529
Mar 16, 2022 1.54 1.66 1.54 1.65 1.65 20,043
Mar 15, 2022 1.60 1.60 1.53 1.53 1.53 26,585
Mar 14, 2022 1.63 1.82 1.51 1.54 1.54 250,638
Mar 11, 2022 1.66 1.71 1.63 1.65 1.65 16,551
Mar 10, 2022 1.69 1.80 1.65 1.69 1.69 27,133
Mar 9, 2022 1.72 1.76 1.66 1.70 1.70 43,792
Mar 8, 2022 1.67 1.80 1.66 1.69 1.69 33,149
Mar 7, 2022 1.74 1.77 1.66 1.70 1.70 58,378
Mar 4, 2022 1.81 1.85 1.72 1.73 1.73 28,332
Mar 3, 2022 1.85 1.90 1.78 1.79 1.79 16,564
Mar 2, 2022 1.91 1.92 1.85 1.85 1.85 11,942
Mar 1, 2022 1.89 1.94 1.85 1.88 1.88 9,073
Feb 28, 2022 1.87 1.94 1.85 1.91 1.91 25,587
Feb 25, 2022 1.86 1.93 1.85 1.90 1.90 16,185
Feb 24, 2022 1.81 1.89 1.78 1.86 1.86 34,263
Feb 23, 2022 1.89 1.89 1.81 1.82 1.82 29,009
Feb 22, 2022 1.82 1.98 1.82 1.89 1.89 21,484
Feb 18, 2022 1.94 1.97 1.82 1.85 1.85 23,754
Feb 17, 2022 1.94 1.94 1.88 1.88 1.88 20,920
Feb 16, 2022 1.96 1.98 1.88 1.96 1.96 26,625
Feb 15, 2022 2.00 2.05 1.92 1.96 1.96 36,039
Feb 14, 2022 2.00 2.05 2.00 2.00 2.00 11,692
Feb 11, 2022 2.01 2.01 2.00 2.00 2.00 11,315
Feb 10, 2022 2.00 2.02 1.96 2.01 2.01 44,937
Feb 9, 2022 1.92 2.07 1.90 2.00 2.00 55,082
Feb 8, 2022 1.85 1.94 1.81 1.93 1.93 45,919

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
QUMU Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at QUMU, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation