U.S. Markets closed

YuMe, Inc. (YUME)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.75+0.02 (+0.42%)
At close: 4:02PM EDT
People also watch
TRMRRUBIMRINFUELTUBE
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20174.754.884.704.754.75382,700
Sep 19, 20174.744.754.704.734.73156,700
Sep 18, 20174.674.814.674.724.72345,000
Sep 15, 20174.694.724.574.674.67436,600
Sep 14, 20174.674.744.644.714.71196,600
Sep 13, 20174.644.724.594.704.70168,100
Sep 12, 20174.704.794.574.664.66278,700
Sep 11, 20174.734.754.684.704.70398,400
Sep 08, 20174.544.744.544.724.72531,900
Sep 07, 20174.604.874.464.494.49467,800
Sep 06, 20174.924.934.484.534.53625,200
Sep 05, 20175.245.254.854.914.91903,000
Sep 01, 20174.945.274.935.165.16555,600
Aug 31, 20175.955.954.854.894.891,091,800
Aug 30, 20175.806.065.685.905.90697,000
Aug 29, 20175.376.005.355.855.85637,400
Aug 28, 20175.435.505.245.385.38650,900
Aug 25, 20175.305.385.165.315.31501,900
Aug 24, 20175.085.365.075.305.30543,900
Aug 23, 20175.065.704.915.155.151,487,300
Aug 22, 20174.925.084.905.065.06420,200
Aug 21, 20174.814.924.794.924.92299,000
Aug 18, 20174.754.824.634.804.80209,000
Aug 17, 20174.804.864.674.784.78201,000
Aug 16, 20174.604.824.504.814.81286,600
Aug 15, 20174.594.724.554.664.66221,800
Aug 14, 20174.394.694.394.584.58200,700
Aug 11, 20174.324.484.184.354.35110,400
Aug 10, 20174.454.464.314.414.41115,700
Aug 09, 20174.284.534.284.454.45180,200
Aug 08, 20174.224.304.174.204.2097,400
Aug 07, 20174.304.334.134.234.23136,400
Aug 04, 20174.144.314.114.304.3091,400
Aug 03, 20174.204.214.084.184.18103,300
Aug 02, 20174.264.324.134.194.19116,100
Aug 01, 20174.334.384.224.274.27129,400
Jul 31, 20174.184.374.134.344.34188,300
Jul 28, 20174.314.414.274.384.3854,100
Jul 27, 20174.454.464.244.344.34119,600
Jul 26, 20174.534.594.444.454.45151,600
Jul 25, 20174.394.544.394.514.51137,100
Jul 24, 20174.484.534.344.404.40131,500
Jul 21, 20174.494.524.314.374.37204,800
Jul 20, 20174.604.654.484.524.5266,000
Jul 19, 20174.564.644.474.604.60150,800
Jul 18, 20174.584.604.534.564.5692,500
Jul 17, 20174.754.754.524.594.59129,600
Jul 14, 20174.694.854.694.764.76158,500
Jul 13, 20174.634.774.584.764.76144,900
Jul 12, 20174.904.904.584.674.67167,400
Jul 11, 20174.754.954.704.874.87207,500
Jul 10, 20174.594.814.574.754.75274,400
Jul 07, 20174.554.634.464.634.63190,600
Jul 06, 20174.524.654.474.554.55187,200
Jul 05, 20174.474.694.414.564.56233,700
Jul 03, 20174.754.814.534.564.56111,600
Jun 30, 20174.684.774.504.704.70179,400
Jun 29, 20174.754.844.404.624.62271,600
Jun 29, 20171.03 Dividend
Jun 28, 20175.635.805.555.774.74617,700
Jun 27, 20175.645.755.545.554.56470,000
Jun 26, 20175.455.855.365.584.581,060,700
Jun 23, 20175.105.395.005.344.39476,300
Jun 22, 20174.775.154.684.934.05463,300
Jun 21, 20174.684.784.634.673.8483,600
Jun 20, 20174.644.774.644.673.8462,000
Jun 19, 20174.744.744.624.643.81109,500
Jun 16, 20174.674.784.604.773.92166,000
Jun 15, 20174.754.754.654.683.84109,200
Jun 14, 20174.724.814.704.783.9377,500
Jun 13, 20174.894.894.704.723.8877,400
Jun 12, 20174.904.954.844.894.02137,400
Jun 09, 20174.955.024.884.934.0574,100
Jun 08, 20174.905.064.904.954.07126,700
Jun 07, 20174.855.084.854.944.06198,500
Jun 06, 20174.814.924.734.843.98481,600
Jun 05, 20174.794.994.734.843.9889,800
Jun 02, 20174.864.944.764.803.9497,800
Jun 01, 20174.754.884.714.863.9958,300
May 31, 20174.804.854.684.753.9097,600
May 30, 20174.704.984.704.833.97227,400
May 26, 20174.514.704.484.643.81158,200
May 25, 20174.504.594.404.493.69134,000
May 24, 20174.394.714.394.483.68195,800
May 23, 20174.294.414.264.393.61121,100
May 22, 20174.204.484.204.343.57239,000
May 19, 20174.224.254.144.203.4588,200
May 18, 20174.014.304.014.273.5129,900
May 17, 20174.204.244.024.033.3178,100
May 16, 20174.134.294.114.273.5157,700
May 15, 20174.104.234.074.123.38104,100
May 12, 20174.124.204.104.113.3865,800
May 11, 20174.044.134.024.113.3835,300
May 10, 20174.004.184.004.053.33301,800
May 09, 20173.964.043.953.953.2441,300
May 08, 20174.014.053.903.953.2438,500
May 05, 20174.054.063.994.013.2916,300
May 04, 20174.104.103.974.053.3319,200
May 03, 20174.074.214.024.023.3018,900
May 02, 20174.244.244.084.083.3521,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...