YuMe Stock Price History (NYSE:YUME)

Add to My Stocks
$4.12 $0.04 (0.98%) YUME stock closing price Apr 21, 2017 (Closing)

View and download YuMe stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and YuMe P/E ratio data for the stock. The YuMe stock price history chart shows that the stock price was at a high of 11.64 on 19 Sep, 2013 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-214.094.204.024.1246517N/A0.88
2017-04-204.044.103.994.0844131N/A0.87
2017-04-194.064.103.913.9840435N/A0.85
2017-04-183.854.073.854.0549690N/A0.86
2017-04-173.853.953.853.8719294N/A0.83
2017-04-133.873.893.853.8535885N/A0.82
2017-04-123.903.943.873.8820917N/A0.83
2017-04-113.923.953.903.9230399N/A0.84
2017-04-103.934.033.923.9525942N/A0.84
2017-04-073.973.973.943.9625193N/A0.84
2017-04-063.974.013.953.9739470N/A0.85
2017-04-053.984.063.963.9721910N/A0.85
2017-04-043.984.093.983.9818824N/A0.85
2017-04-034.044.103.994.0163428N/A0.85
2017-03-314.074.143.984.0972423N/A0.87
2017-03-303.964.153.964.10134816N/A0.87
2017-03-293.923.963.853.9618589N/A0.84
2017-03-283.843.943.843.9091454N/A0.83
2017-03-273.933.943.763.8076678N/A0.81
2017-03-243.803.943.803.9047399N/A0.83
2017-03-233.803.843.713.8056032N/A0.81
2017-03-223.653.853.653.8346192N/A0.82
2017-03-213.713.743.653.68120387N/A0.78
2017-03-203.603.803.603.7170013N/A0.79
2017-03-173.603.643.553.62592823N/A0.77
2017-03-163.593.673.573.6070993N/A0.77
2017-03-153.573.623.553.5986088N/A0.77
2017-03-143.583.653.573.6022056N/A0.77
2017-03-133.583.653.573.5812942N/A0.76
2017-03-103.583.653.583.6135369N/A0.77
2017-03-093.553.673.553.5865694N/A0.76
2017-03-083.553.633.533.5533383N/A0.76
2017-03-073.623.623.523.5521939N/A0.76
2017-03-063.553.603.523.5543392N/A0.76
2017-03-033.613.703.593.6029899N/A0.77
2017-03-023.553.643.523.6326161N/A0.77
2017-03-013.603.633.503.5673472N/A0.76
2017-02-283.743.803.563.64135638N/A0.78
2017-02-273.503.793.473.79203570N/A0.81
2017-02-243.573.713.573.6058082N/A0.77
2017-02-233.693.753.533.60134316N/A0.77
2017-02-223.723.943.723.82122006N/A0.81
2017-02-213.643.793.643.7567429N/A0.80
2017-02-200.000.000.003.610N/AN/A
2017-02-173.553.653.543.61198445N/A0.77
2017-02-163.533.573.453.4577624N/A0.70
2017-02-153.513.523.473.5016571N/A0.71
2017-02-143.563.563.453.4836236N/A0.71
2017-02-133.533.643.533.6019462N/A0.73
2017-02-103.503.553.503.5321539N/A0.72
2017-02-093.673.673.493.5222675N/A0.72
2017-02-083.623.633.583.6310546N/A0.74
2017-02-073.663.693.633.6516165N/A0.74
2017-02-063.633.663.623.6613495N/A0.74
2017-02-033.483.653.483.6440309N/A0.74
2017-02-023.523.523.463.5061274N/A0.71
2017-02-013.553.553.473.4853286N/A0.71
2017-01-313.503.613.503.5622615N/A0.72
2017-01-303.533.543.503.538416N/A0.72
2017-01-273.513.573.503.5620769N/A0.72
2017-01-263.513.553.493.5222211N/A0.72
2017-01-253.643.643.493.5340358N/A0.72
2017-01-243.633.643.543.5719776N/A0.73
2017-01-233.593.653.583.625481N/A0.74
2017-01-203.533.633.513.596663N/A0.73
2017-01-193.553.573.463.5421188N/A0.72
2017-01-183.563.583.553.5521657N/A0.72
2017-01-173.653.673.553.5632415N/A0.72
2017-01-160.000.000.003.650N/AN/A
2017-01-133.633.703.613.6511909N/A0.74
2017-01-123.603.673.603.6036961N/A0.73
2017-01-113.603.703.573.6632325N/A0.74
2017-01-103.553.673.493.5718796N/A0.73
2017-01-093.623.663.453.5679930N/A0.72
2017-01-063.573.633.503.5837724N/A0.73
2017-01-053.663.733.533.5631516N/A0.72
2017-01-043.593.723.583.6729369N/A0.75
2017-01-033.553.663.513.6325601N/A0.74
2017-01-020.000.000.003.580N/AN/A
2016-12-303.553.593.503.5879481N/A0.73
2016-12-293.583.733.533.5854505N/A0.73
2016-12-283.553.653.553.6030124N/A0.73
2016-12-273.553.623.523.5635708N/A0.72
2016-12-260.000.000.003.580N/AN/A
2016-12-233.603.653.543.5819905N/A0.73
2016-12-223.573.653.563.6017255N/A0.73
2016-12-213.673.673.483.6056474N/A0.73
2016-12-203.513.713.513.6939609N/A0.75
2016-12-193.583.613.533.5432741N/A0.72
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 5.01

YuMe Historical PS ratio: Past 5 years

Max PS Ratio 1.26 May 14,2014
Min PS Ratio 0.45 Sep 29,2015
Avg PS Ratio 0.82

YUME Industry Peers

Company Price Change (%)
Airmedia (AMCN)2.70.02 (0.75%)
Charm Communications (CHRM)4.630 (0%)
Tremor Video (TRMR)2.220.07 (3.26%)
Microsoft (MSFT)66.40.9 (1.37%)
Omnicom (OMC)83.250.83 (0.99%)
Electronic Arts (EA)91.940.73 (0.8%)
Gannet (GCI)8.910.15 (1.71%)

We provide YuMe historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick YuMe stock analysis. The price and volume changes on a daily basis is provided in the YuMe stock price history. The daily volume changes indicate the investor interest in the stock.   The closing price was 4.12 and 46517 shares of YUME were traded on 21 Apr, 2017. YuMe historical P/S ratio was at a high of 1.26 on 22 Jul, 2014 and a low of 0.45 on 29 Sep, 2015. .