Skip to main content
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, 2022 0.5300 0.5330 0.4700 0.4920 5,046,917 -0.04(-7.85%)
Jun 29, 2022 0.5994 0.6301 0.5189 0.5339 5,882,751 -0.09(-14.40%)
Jun 28, 2022 0.7880 0.7880 0.5800 0.6237 5,995,208 -0.07(-10.39%)
Jun 27, 2022 0.6800 0.7290 0.6650 0.6960 3,093,597 +0.05(+7.86%)
Jun 24, 2022 0.6100 0.6699 0.6012 0.6453 1,713,590 +0.06(+9.37%)
Jun 23, 2022 0.5711 0.6100 0.5600 0.5900 776,769 +0.03(+5.64%)
Jun 22, 2022 0.5600 0.5700 0.5445 0.5585 850,150 -0.00(-0.27%)
Jun 21, 2022 0.5200 0.5607 0.5200 0.5600 1,507,209 +0.05(+9.80%)
Jun 17, 2022 0.5500 0.5500 0.5100 0.5100 2,051,919 -0.03(-5.10%)
Jun 16, 2022 0.5700 0.5749 0.5208 0.5374 1,822,497 -0.04(-7.34%)
Jun 15, 2022 0.5600 0.5900 0.5600 0.5800 498,918 +0.02(+3.28%)
Jun 14, 2022 0.5900 0.5999 0.5600 0.5616 1,152,252 -0.02(-3.41%)
Jun 13, 2022 0.6395 0.6399 0.5700 0.5814 2,212,946 -0.08(-11.56%)
Jun 10, 2022 0.6700 0.6700 0.6340 0.6574 825,610 -0.01(-1.88%)
Jun 09, 2022 0.6700 0.6900 0.6500 0.6700 385,879 -0.02(-2.90%)
Jun 08, 2022 0.6580 0.6900 0.6500 0.6900 534,737 +0.04(+6.98%)
Jun 07, 2022 0.6600 0.6700 0.6400 0.6450 875,467 -0.02(-3.01%)
Jun 06, 2022 0.6700 0.6799 0.6505 0.6650 525,679 -0.01(-1.47%)
Jun 03, 2022 0.6700 0.6796 0.6536 0.6749 468,798 +0.01(+2.04%)
Jun 02, 2022 0.6480 0.6700 0.6401 0.6614 342,900 +0.02(+2.54%)
Jun 01, 2022 0.7100 0.7100 0.6410 0.6450 796,233 -0.06(-8.00%)
May 31, 2022 0.6750 0.7190 0.6750 0.7011 447,904 +0.03(+4.63%)
May 27, 2022 0.6500 0.6950 0.6500 0.6701 814,703 +0.03(+4.67%)
May 26, 2022 0.6400 0.6567 0.6303 0.6402 654,277 +0.01(+2.19%)
May 25, 2022 0.6400 0.6500 0.6110 0.6265 706,072 +0.01(+1.05%)
May 24, 2022 0.6445 0.6500 0.6200 0.6200 408,926 -0.03(-5.01%)
May 23, 2022 0.6426 0.6599 0.6240 0.6527 614,329 +0.03(+5.53%)
May 20, 2022 0.6500 0.6579 0.6097 0.6185 1,000,506 -0.04(-6.05%)
May 19, 2022 0.6287 0.6950 0.6241 0.6583 1,250,014 +0.03(+5.50%)
May 18, 2022 0.6800 0.6900 0.6240 0.6240 749,912 -0.06(-9.06%)
May 17, 2022 0.6660 0.6900 0.6601 0.6862 411,665 +0.03(+3.97%)
May 16, 2022 0.6700 0.6800 0.6510 0.6600 624,947 +0.01(+0.76%)
May 13, 2022 0.6290 0.6684 0.6150 0.6550 1,175,282 +0.06(+10.42%)
May 12, 2022 0.5686 0.6062 0.5400 0.5932 1,314,007 +0.02(+3.89%)
May 11, 2022 0.6200 0.6337 0.5700 0.5710 1,846,906 -0.05(-8.30%)
May 10, 2022 0.6400 0.6620 0.6050 0.6227 903,975 +0.01(+1.25%)
May 09, 2022 0.6900 0.6900 0.6100 0.6150 1,819,998 -0.07(-10.17%)
May 06, 2022 0.7200 0.7280 0.6800 0.6846 1,786,810 -0.05(-6.48%)
May 05, 2022 0.7400 0.7400 0.7250 0.7320 750,603 -0.03(-3.68%)
May 04, 2022 0.7400 0.7677 0.7210 0.7600 728,007 +0.00(+0.34%)
May 03, 2022 0.6900 0.7589 0.6900 0.7574 970,219 +0.03(+4.60%)
May 02, 2022 0.7000 0.7400 0.6801 0.7241 2,923,693 +0.03(+4.02%)
Apr 29, 2022 0.7070 0.7275 0.6801 0.6961 683,083 -0.01(-1.40%)
Apr 28, 2022 0.6900 0.7195 0.6750 0.7060 767,872 +0.02(+2.78%)
Apr 27, 2022 0.6811 0.7001 0.6800 0.6869 734,595 +0.01(+0.85%)
Apr 26, 2022 0.7000 0.7200 0.6722 0.6811 1,560,449 -0.02(-3.16%)
Apr 25, 2022 0.7000 0.7269 0.6820 0.7033 850,576 -0.02(-3.09%)
Apr 22, 2022 0.7200 0.7500 0.7000 0.7257 798,602 +0.00(+0.11%)
Apr 21, 2022 0.7600 0.7790 0.7190 0.7249 1,382,213 -0.03(-4.56%)
Apr 20, 2022 0.7308 0.7700 0.7308 0.7595 781,671 +0.01(+1.43%)
Apr 19, 2022 0.7200 0.7576 0.7200 0.7488 728,147 +0.03(+3.68%)
Apr 18, 2022 0.7200 0.7300 0.7050 0.7222 835,696 -0.01(-1.88%)
Apr 14, 2022 0.7800 0.7851 0.7228 0.7360 1,448,170 -0.04(-4.97%)
Apr 13, 2022 0.7710 0.7950 0.7700 0.7745 1,017,702 -0.00(-0.42%)
Apr 12, 2022 0.7900 0.8070 0.7701 0.7778 1,901,079 -0.01(-1.26%)
Apr 11, 2022 0.7877 0.8100 0.7810 0.7877 982,026 -0.03(-3.44%)
Apr 08, 2022 0.7802 0.8320 0.7802 0.8158 1,465,678 +0.01(+1.62%)
Apr 07, 2022 0.8000 0.8089 0.7700 0.8028 1,554,298 +0.00(+0.20%)
Apr 06, 2022 0.8000 0.8152 0.7800 0.8012 1,537,692 -0.02(-2.29%)
Apr 05, 2022 0.8599 0.8600 0.7800 0.8200 1,968,320 -0.04(-4.64%)
Apr 04, 2022 0.7892 0.8634 0.7800 0.8599 2,941,556 +0.07(+9.12%)
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.