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 29, 2018 1.590 1.627 1.540 1.550 22,424 -0.02(-1.27%)
Jun 28, 2018 1.540 1.620 1.525 1.570 17,587 +0.02(+1.29%)
Jun 27, 2018 1.550 1.658 1.550 1.550 34,147 -0.04(-2.52%)
Jun 26, 2018 1.750 1.810 1.480 1.590 138,318 +0.07(+4.61%)
Jun 25, 2018 1.520 1.570 1.450 1.520 62,636 +0.00(+0.00%)
Jun 22, 2018 1.560 1.570 1.464 1.520 115,680 +0.00(+0.00%)
Jun 21, 2018 1.531 1.540 1.520 1.520 39,510 -0.03(-1.94%)
Jun 20, 2018 1.530 1.560 1.520 1.550 19,711 +0.02(+1.31%)
Jun 19, 2018 1.470 1.561 1.470 1.530 32,854 +0.07(+4.79%)
Jun 18, 2018 1.470 1.530 1.450 1.460 15,614 -0.01(-0.68%)
Jun 15, 2018 1.500 1.400 1.470 77,594 +0.03(+2.08%)
Jun 14, 2018 1.481 1.500 1.430 1.440 130,522 -0.04(-2.70%)
Jun 13, 2018 1.480 1.505 1.450 1.480 68,550 -0.03(-2.16%)
Jun 12, 2018 1.500 1.513 1.458 1.513 69,809 +0.02(+1.52%)
Jun 11, 2018 1.480 1.530 1.477 1.490 29,359 +0.01(+0.68%)
Jun 08, 2018 1.470 1.520 1.450 1.480 30,544 +0.02(+1.37%)
Jun 07, 2018 1.510 1.520 1.450 1.460 150,280 -0.04(-2.67%)
Jun 06, 2018 1.550 1.560 1.486 1.500 318,425 -0.01(-0.66%)
Jun 05, 2018 1.520 1.520 1.468 1.510 47,365 +0.00(+0.00%)
Jun 04, 2018 1.580 1.580 1.510 1.510 21,186 -0.05(-3.21%)
Jun 01, 2018 1.600 1.620 1.550 1.560 33,258 -0.02(-1.27%)
May 31, 2018 1.600 1.600 1.562 1.580 80,593 -0.02(-1.25%)
May 30, 2018 1.620 1.620 1.550 1.600 48,932 +0.00(+0.00%)
May 29, 2018 1.660 1.670 1.577 1.600 18,616 -0.09(-5.33%)
May 25, 2018 1.690 1.690 1.690 0 +0.03(+1.81%)
May 24, 2018 1.720 1.720 1.640 1.660 46,000 -0.06(-3.49%)
May 23, 2018 1.650 1.730 1.620 1.720 110,970 +0.07(+4.50%)
May 22, 2018 1.660 1.700 1.646 1.646 75,190 -0.01(-0.84%)
May 21, 2018 1.650 1.700 1.611 1.660 173,387 +0.02(+1.22%)
May 18, 2018 1.620 1.660 1.600 1.640 75,874 +0.02(+1.23%)
May 17, 2018 1.630 1.630 1.570 1.620 8,428 +0.00(+0.00%)
May 16, 2018 1.650 1.650 1.595 1.620 17,673 -0.03(-1.82%)
May 15, 2018 1.640 1.650 1.633 1.650 9,141 -0.01(-0.60%)
May 14, 2018 1.650 1.680 1.621 1.660 44,022 +0.01(+0.61%)
May 11, 2018 1.650 1.660 1.630 1.650 34,418 +0.00(+0.21%)
May 10, 2018 1.640 1.660 1.610 1.647 94,608 +0.02(+1.02%)
May 09, 2018 1.620 1.650 1.600 1.630 32,483 +0.00(+0.00%)
May 08, 2018 1.650 1.650 1.600 1.630 50,731 -0.02(-1.21%)
May 07, 2018 1.640 1.650 1.630 1.650 25,589 +0.01(+0.61%)
May 04, 2018 1.630 1.640 1.620 1.640 18,442 +0.01(+0.56%)
May 03, 2018 1.650 1.650 1.580 1.631 21,171 +0.01(+0.67%)
May 02, 2018 1.620 1.635 1.620 1.620 8,333 -0.01(-0.61%)
May 01, 2018 1.640 1.662 1.600 1.630 93,566 -0.02(-1.21%)
Apr 30, 2018 1.620 1.680 1.610 1.650 66,149 +0.04(+2.48%)
Apr 27, 2018 1.630 1.640 1.600 1.610 37,995 -0.03(-1.83%)
Apr 26, 2018 1.660 1.660 1.610 1.640 222,683 +0.08(+5.13%)
Apr 25, 2018 1.520 1.599 1.432 1.560 141,275 +0.04(+2.63%)
Apr 24, 2018 1.520 1.548 1.491 1.520 19,780 -0.01(-0.65%)
Apr 23, 2018 1.520 1.560 1.470 1.530 97,719 +0.01(+0.66%)
Apr 20, 2018 1.380 1.570 1.380 1.520 527,210 +0.13(+9.35%)
Apr 19, 2018 1.400 1.420 1.380 1.390 27,044 -0.01(-0.71%)
Apr 18, 2018 1.400 1.430 1.400 1.400 13,709 -0.01(-0.71%)
Apr 17, 2018 1.370 1.430 1.370 1.410 28,029 +0.03(+2.17%)
Apr 16, 2018 1.380 1.420 1.357 1.380 13,951 +0.02(+1.47%)
Apr 13, 2018 1.390 1.390 1.350 1.360 11,971 -0.03(-2.16%)
Apr 12, 2018 1.380 1.400 1.360 1.390 25,048 -0.01(-0.71%)
Apr 11, 2018 1.380 1.430 1.350 1.400 45,359 -0.01(-0.86%)
Apr 10, 2018 1.390 1.520 1.370 1.412 349,141 +0.07(+5.38%)
Apr 09, 2018 1.330 1.380 1.330 1.340 14,722 +0.03(+2.29%)
Apr 06, 2018 1.370 1.377 1.310 1.310 2,863 -0.08(-5.76%)
Apr 05, 2018 1.350 1.396 1.344 1.390 6,256 +0.00(+0.00%)
Apr 04, 2018 1.390 1.400 1.380 1.390 8,106 +0.04(+2.96%)
Apr 03, 2018 1.380 1.400 1.350 1.350 35,455 -0.03(-2.17%)
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.