YuMe Stock Price History (NYSE:YUME)

Add to My Stocks
$3.44 $0.05 (1.43%) YUME stock closing price Dec 07, 2016 (Closing)

The 10 year data of YuMe stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with YuMe price earnings ratio, and the price to sales ratio are available in this historical stock price data. The YuMe stock price history chart shows that the stock price was at a low of 2.45 on 29 Sep, 2015 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-063.473.523.413.4958915N/A0.71
2016-12-053.503.573.423.47100328N/A0.71
2016-12-023.413.553.343.5090536N/A0.71
2016-12-013.413.493.413.4429449N/A0.70
2016-11-303.443.503.413.4121548N/A0.69
2016-11-293.463.523.443.5032586N/A0.71
2016-11-283.453.513.453.4650426N/A0.70
2016-11-253.453.483.453.4712320N/A0.71
2016-11-240.000.000.003.460N/AN/A
2016-11-233.463.533.433.4647472N/A0.70
2016-11-223.453.583.313.48256348N/A0.71
2016-11-213.503.543.403.48119580N/A0.71
2016-11-183.463.533.443.5018364N/A0.71
2016-11-173.603.653.423.47123513N/A0.71
2016-11-163.403.663.363.63166994N/A0.74
2016-11-153.293.453.233.43274142N/A0.70
2016-11-143.203.403.113.29239884N/A0.67
2016-11-113.393.403.143.22227979N/A0.65
2016-11-103.373.463.313.40258487N/A0.69
2016-11-093.563.603.403.44130990N/A0.69
2016-11-083.653.683.613.6218218N/A0.73
2016-11-073.723.723.653.6515264N/A0.73
2016-11-043.623.743.623.7127667N/A0.74
2016-11-033.673.823.593.6252930N/A0.73
2016-11-023.803.803.693.7039831N/A0.74
2016-11-013.743.803.703.7342521N/A0.75
2016-10-313.793.843.703.7541615N/A0.75
2016-10-283.803.873.763.7716630N/A0.76
2016-10-273.803.843.743.8121010N/A0.76
2016-10-263.803.853.803.8012039N/A0.76
2016-10-253.913.973.813.8430434N/A0.77
2016-10-243.853.983.853.9249302N/A0.79
2016-10-213.833.903.823.8858831N/A0.78
2016-10-203.823.903.823.8755098N/A0.78
2016-10-193.843.903.823.8641624N/A0.77
2016-10-183.873.893.843.8682441N/A0.77
2016-10-173.813.903.803.9042651N/A0.78
2016-10-143.853.883.803.8034381N/A0.76
2016-10-133.813.873.813.8569244N/A0.77
2016-10-123.843.983.803.86115218N/A0.77
2016-10-113.813.893.813.8290473N/A0.77
2016-10-103.833.903.823.8434758N/A0.77
2016-10-073.803.883.803.8544722N/A0.77
2016-10-063.823.893.803.8382222N/A0.77
2016-10-053.943.943.833.8592555N/A0.77
2016-10-043.914.003.903.9754772N/A0.80
2016-10-033.973.983.913.9445946N/A0.79
2016-09-304.004.003.973.9744727N/A0.80
2016-09-293.934.013.933.9744855N/A0.80
2016-09-283.994.013.933.9581742N/A0.79
2016-09-274.124.163.944.02119121N/A0.81
2016-09-264.174.244.114.1254445N/A0.83
2016-09-234.204.314.114.1881307N/A0.84
2016-09-224.194.234.154.2241900N/A0.85
2016-09-214.254.254.154.2161313N/A0.85
2016-09-204.164.254.134.2438546N/A0.85
2016-09-194.174.254.094.1843273N/A0.84
2016-09-164.104.213.874.16324701N/A0.84
2016-09-154.324.364.094.10122845N/A0.82
2016-09-144.034.343.854.12561250N/A0.83
2016-09-133.673.753.673.7027862N/A0.74
2016-09-123.553.833.553.72107494N/A0.75
2016-09-093.383.583.373.55839290N/A0.71
2016-09-083.403.573.383.44695579N/A0.69
2016-09-073.363.423.363.37126651N/A0.68
2016-09-063.343.453.343.4088246N/A0.68
2016-09-050.000.000.003.380N/AN/A
2016-09-023.323.413.323.3831289N/A0.68
2016-09-013.383.393.343.3426737N/A0.67
2016-08-313.393.413.233.3290299N/A0.67
2016-08-303.303.413.293.3542945N/A0.67
2016-08-293.233.393.213.30105200N/A0.66
2016-08-263.373.403.353.3625962N/A0.67
2016-08-253.403.443.363.4069145N/A0.68
2016-08-243.363.423.333.4130723N/A0.68
2016-08-233.443.443.143.40186699N/A0.68
2016-08-223.453.503.433.4632599N/A0.69
2016-08-193.413.503.393.4539127N/A0.69
2016-08-183.443.503.373.5034650N/A0.70
2016-08-173.433.503.433.4632904N/A0.69
2016-08-163.543.543.383.4348327N/A0.69
2016-08-153.373.603.373.5237907N/A0.71
2016-08-123.443.503.363.39118700N/A0.68
2016-08-113.343.473.343.4318615N/A0.69
2016-08-103.503.553.193.3087596N/A0.66
2016-08-093.483.493.343.34138571N/A0.67
2016-08-083.483.543.433.5073604N/A0.70
2016-08-053.483.573.483.4842081N/A0.70
2016-08-043.563.573.503.5018183N/A0.70
Get more Data

YuMe Stock Chart

View YUME PE ratio, PS ratio stocks charts and compare with peers.
YUME Chart
Note: Compare YuMe stock price history with the index and industry peers.

YuMe Historical Prices: Past 5 years

Max Stock Price 11.64 Sep 19,2013
Min Stock Price 2.45 Sep 29,2015
Avg Stock Price 5.16

YuMe Historical PS ratio: Past 5 years

Max PS Ratio 1.26 Jul 22,2014
Min PS Ratio 0.45 Sep 29,2015
Avg PS Ratio 0.83

YUME Industry Peers

Company Price Change (%)
Charm Communications (CHRM)4.630 (0%)
Airmedia (AMCN)2.570.01 (0.39%)
Tremor Video (TRMR)2.20.14 (6.8%)
Microsoft (MSFT)59.950.27 (0.45%)
Omnicom (OMC)84.261.79 (2.08%)
Electronic Arts (EA)76.870.58 (0.75%)
Gannet (GCI)9.630.1 (1.05%)

YuMe historical quotes helps an investor analyze a company's history and do YuMe stock analysis . The price and volume changes on a daily basis is provided in the YuMe stock price history. An abnormally high daily volume typically implies breaking news or earnings release. YUME closed at 3.49 and traded with a volume of 58915 on the last trading day. The company's P/S ratio was at a high of 1.26 on 22 Jul, 2014 according to our YuMe stock market history data. .