Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cinedigm Corp (NQ: CIDM )

0.2945 UNCHANGED
Last Price Updated: 3:59 PM EDT, May 22, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2016 1.250 1.285 1.210 1.210 127,822 -0.04(-3.20%)
Jun 29, 2016 1.260 1.300 1.230 1.250 35,361 +0.00(+0.00%)
Jun 28, 2016 1.250 1.330 1.250 1.250 82,918 +0.00(+0.00%)
Jun 27, 2016 1.280 1.300 1.230 1.250 48,020 -0.03(-2.34%)
Jun 24, 2016 1.330 1.330 1.180 1.280 156,755 -0.02(-1.54%)
Jun 23, 2016 1.420 1.420 1.250 1.300 102,720 -0.05(-3.70%)
Jun 22, 2016 1.350 1.390 1.350 1.350 6,895 -0.05(-3.57%)
Jun 21, 2016 1.530 1.530 1.380 1.400 55,209 +0.01(+0.72%)
Jun 20, 2016 1.380 1.400 1.370 1.390 17,587 +0.02(+1.46%)
Jun 17, 2016 1.390 1.420 1.370 1.370 13,199 -0.02(-1.44%)
Jun 16, 2016 1.372 1.460 1.372 1.390 11,543 -0.02(-1.42%)
Jun 15, 2016 1.480 1.490 1.410 1.410 9,400 -0.06(-4.08%)
Jun 14, 2016 1.400 1.480 1.370 1.470 28,751 +0.09(+6.52%)
Jun 13, 2016 1.480 1.510 1.328 1.380 31,485 -0.07(-5.04%)
Jun 10, 2016 1.499 1.560 1.400 1.453 9,938 -0.06(-3.76%)
Jun 09, 2016 1.560 1.680 1.500 1.510 60,844 -0.04(-2.58%)
Jun 08, 2016 1.390 1.940 1.350 1.550 510,542 +0.17(+12.32%)
Jun 07, 2016 1.469 1.470 1.370 1.380 15,704 +0.01(+0.73%)
Jun 06, 2016 1.360 1.430 1.350 1.370 23,451 +0.02(+1.48%)
Jun 03, 2016 1.420 1.480 1.321 1.350 8,552 -0.03(-2.17%)
Jun 02, 2016 1.400 1.470 1.380 1.380 20,734 -0.08(-5.48%)
Jun 01, 2016 1.370 1.480 1.370 1.460 3,513 +0.04(+2.82%)
May 31, 2016 1.390 1.470 1.390 1.420 12,918 +0.06(+4.41%)
May 27, 2016 1.400 1.360 1.360 1.360 6,200 -0.03(-2.16%)
May 26, 2016 1.390 1.490 1.390 1.390 40,926 +0.00(+0.35%)
May 25, 2016 1.340 1.390 1.264 1.385 11,035 +0.03(+1.85%)
May 24, 2016 1.400 1.400 1.200 1.360 42,590 +0.04(+2.98%)
May 23, 2016 1.350 1.410 1.300 1.321 12,391 -0.02(-1.44%)
May 20, 2016 1.300 1.490 1.280 1.340 9,279 +0.04(+3.08%)
May 19, 2016 1.290 1.300 1.250 1.300 18,970 -0.02(-1.29%)
May 18, 2016 1.370 1.470 1.290 1.317 74,139 -0.01(-0.98%)
May 17, 2016 1.350 1.410 1.100 1.330 123,814 -0.04(-2.92%)
May 16, 2016 1.500 1.500 1.350 1.370 41,388 -0.17(-11.04%)
May 13, 2016 1.540 1.630 1.350 1.540 21,470 +0.00(+0.00%)
May 12, 2016 1.740 1.770 1.500 1.540 112,870 -0.14(-8.40%)
May 11, 2016 1.650 1.940 1.650 1.681 170,499 +0.08(+5.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.