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 28, 2019 1.370 1.430 1.350 1.350 27,100 -0.01(-0.74%)
Jun 27, 2019 1.390 1.400 1.360 1.360 4,708 -0.01(-1.09%)
Jun 26, 2019 1.349 1.400 1.344 1.375 13,591 +0.00(+0.26%)
Jun 25, 2019 1.350 1.393 1.340 1.371 5,676 +0.04(+2.73%)
Jun 24, 2019 1.370 1.370 1.315 1.335 30,375 -0.03(-1.84%)
Jun 21, 2019 1.370 1.400 1.350 1.360 10,500 -0.03(-2.16%)
Jun 20, 2019 1.400 1.440 1.380 1.390 53,484 +0.00(+0.00%)
Jun 19, 2019 1.360 1.410 1.341 1.390 24,110 +0.05(+3.47%)
Jun 18, 2019 1.330 1.410 1.330 1.343 28,660 +0.05(+4.14%)
Jun 17, 2019 1.390 1.420 1.290 1.290 44,681 -0.11(-7.86%)
Jun 14, 2019 1.350 1.400 1.300 1.400 41,100 +0.04(+2.94%)
Jun 13, 2019 1.420 1.420 1.290 1.360 42,451 -0.02(-1.45%)
Jun 12, 2019 1.300 1.440 1.250 1.380 202,885 +0.07(+5.34%)
Jun 11, 2019 1.380 1.430 1.150 1.310 178,341 -0.06(-4.38%)
Jun 10, 2019 1.500 1.500 1.330 1.370 141,668 -0.15(-9.87%)
Jun 07, 2019 1.666 1.685 1.500 1.520 132,400 -0.21(-12.14%)
Jun 06, 2019 1.800 1.800 1.700 1.730 29,273 -0.07(-3.99%)
Jun 05, 2019 1.800 1.840 1.800 1.802 14,890 -0.02(-0.99%)
Jun 04, 2019 1.860 1.870 1.790 1.820 23,125 -0.03(-1.62%)
Jun 03, 2019 1.850 1.900 1.840 1.850 35,872 +0.00(+0.00%)
May 31, 2019 1.860 1.900 1.850 1.850 8,900 -0.04(-2.12%)
May 30, 2019 1.845 1.900 1.845 1.890 3,956 +0.00(+0.00%)
May 29, 2019 1.920 1.920 1.860 1.890 44,453 -0.03(-1.56%)
May 28, 2019 1.930 1.940 1.880 1.920 12,982 -0.03(-1.54%)
May 24, 2019 1.950 1.950 1.890 1.950 6,300 +0.01(+0.75%)
May 23, 2019 1.900 1.992 1.850 1.935 45,761 +0.04(+1.87%)
May 22, 2019 1.950 1.960 1.887 1.900 13,429 -0.06(-3.06%)
May 21, 2019 1.950 2.030 1.900 1.960 56,394 +0.01(+0.51%)
May 20, 2019 1.920 1.950 1.890 1.950 10,419 +0.01(+0.52%)
May 17, 2019 1.909 1.970 1.879 1.940 10,900 -0.01(-0.26%)
May 16, 2019 1.900 1.950 1.900 1.945 10,642 +0.02(+0.78%)
May 15, 2019 1.830 1.930 1.830 1.930 35,373 +0.07(+3.76%)
May 14, 2019 1.860 1.870 1.812 1.860 9,947 +0.02(+1.09%)
May 13, 2019 1.870 1.910 1.829 1.840 10,098 -0.09(-4.66%)
May 10, 2019 1.860 1.930 1.841 1.930 34,800 +0.08(+4.32%)
May 09, 2019 1.840 1.910 1.830 1.850 23,136 -0.04(-2.12%)
May 08, 2019 1.900 1.900 1.835 1.890 9,977 +0.05(+2.72%)
May 07, 2019 1.850 1.890 1.820 1.840 23,291 -0.01(-0.54%)
May 06, 2019 1.860 1.900 1.820 1.850 24,089 -0.04(-2.12%)
May 03, 2019 1.860 1.937 1.830 1.890 12,200 +0.01(+0.53%)
May 02, 2019 1.870 1.880 1.810 1.880 39,576 -0.01(-0.53%)
May 01, 2019 1.900 1.940 1.850 1.890 58,160 -0.03(-1.56%)
Apr 30, 2019 1.930 1.950 1.879 1.920 19,246 -0.03(-1.54%)
Apr 29, 2019 1.930 1.970 1.900 1.950 23,771 +0.00(+0.00%)
Apr 26, 2019 1.900 1.950 1.820 1.950 66,700 +0.03(+1.56%)
Apr 25, 2019 1.940 2.000 1.800 1.920 91,383 -0.04(-2.04%)
Apr 24, 2019 2.000 2.050 1.950 1.960 84,228 -0.04(-2.00%)
Apr 23, 2019 1.980 2.030 1.930 2.000 79,245 +0.00(+0.00%)
Apr 22, 2019 1.990 2.050 1.950 2.000 62,357 +0.00(+0.00%)
Apr 18, 2019 1.900 2.064 1.870 2.000 279,100 +0.10(+5.26%)
Apr 17, 2019 1.940 1.990 1.860 1.900 97,457 -0.07(-3.55%)
Apr 16, 2019 1.910 1.980 1.900 1.970 18,089 +0.05(+2.60%)
Apr 15, 2019 1.990 2.000 1.850 1.920 74,007 -0.04(-2.04%)
Apr 12, 2019 1.950 1.978 1.900 1.960 51,500 +0.04(+2.08%)
Apr 11, 2019 1.820 1.948 1.780 1.920 97,357 +0.12(+6.67%)
Apr 10, 2019 1.750 1.860 1.720 1.800 196,598 +0.07(+4.05%)
Apr 09, 2019 1.730 1.810 1.700 1.730 37,375 -0.02(-1.14%)
Apr 08, 2019 1.810 1.840 1.710 1.750 78,647 -0.04(-2.23%)
Apr 05, 2019 1.680 1.800 1.680 1.790 64,800 +0.12(+7.19%)
Apr 04, 2019 1.630 1.720 1.620 1.670 129,006 -0.03(-1.76%)
Apr 03, 2019 1.760 1.800 1.620 1.700 176,350 -0.06(-3.41%)
Apr 02, 2019 1.860 1.870 1.760 1.760 78,549 -0.11(-5.88%)
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.