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 (%)
Apr 28, 2017 1.534 1.690 1.534 1.670 196,166 +0.14(+9.15%)
Apr 27, 2017 1.570 1.610 1.510 1.530 72,949 -0.05(-3.17%)
Apr 26, 2017 1.490 1.650 1.490 1.580 183,971 +0.04(+2.61%)
Apr 25, 2017 1.540 1.560 1.490 1.540 64,568 +0.01(+0.65%)
Apr 24, 2017 1.460 1.540 1.440 1.530 76,001 +0.06(+4.08%)
Apr 21, 2017 1.540 1.540 1.441 1.470 52,621 -0.02(-1.27%)
Apr 20, 2017 1.500 1.572 1.460 1.489 95,980 -0.02(-1.40%)
Apr 19, 2017 1.393 1.570 1.390 1.510 89,817 +0.10(+7.09%)
Apr 18, 2017 1.360 1.440 1.360 1.410 78,116 +0.02(+1.44%)
Apr 17, 2017 1.450 1.500 1.350 1.390 126,335 -0.02(-1.42%)
Apr 13, 2017 1.510 1.510 1.400 1.410 196,449 -0.06(-4.08%)
Apr 12, 2017 1.420 1.690 1.360 1.470 974,450 +0.09(+6.52%)
Apr 11, 2017 1.430 1.470 1.350 1.380 190,033 -0.03(-2.13%)
Apr 10, 2017 1.390 1.490 1.360 1.410 70,127 +0.01(+0.71%)
Apr 07, 2017 1.380 1.502 1.310 1.400 151,462 -0.00(-0.22%)
Apr 06, 2017 1.457 1.650 1.360 1.403 531,099 -0.04(-2.56%)
Apr 05, 2017 1.450 1.500 1.440 1.440 61,390 +0.00(+0.00%)
Apr 04, 2017 1.480 1.570 1.430 1.440 85,150 -0.05(-3.36%)
Apr 03, 2017 1.580 1.650 1.490 1.490 205,159 -0.06(-3.87%)
Mar 31, 2017 1.430 1.740 1.422 1.550 1,467,346 +0.19(+13.97%)
Mar 30, 2017 1.380 1.425 1.360 1.360 29,246 -0.01(-0.73%)
Mar 29, 2017 1.320 1.390 1.280 1.370 57,968 +0.05(+3.79%)
Mar 28, 2017 1.390 1.390 1.320 1.320 31,033 -0.04(-2.94%)
Mar 27, 2017 1.400 1.410 1.310 1.360 106,769 +0.01(+0.74%)
Mar 24, 2017 1.400 1.440 1.350 1.350 71,207 -0.06(-4.26%)
Mar 23, 2017 1.360 1.420 1.281 1.410 78,599 +0.07(+5.12%)
Mar 22, 2017 1.312 1.350 1.290 1.341 37,507 +0.00(+0.10%)
Mar 21, 2017 1.350 1.350 1.300 1.340 17,518 +0.01(+0.75%)
Mar 20, 2017 1.387 1.420 1.310 1.330 115,744 -0.03(-2.21%)
Mar 17, 2017 1.420 1.430 1.360 1.360 44,924 -0.03(-2.16%)
Mar 16, 2017 1.370 1.450 1.350 1.390 60,674 +0.03(+2.21%)
Mar 15, 2017 1.430 1.430 1.360 1.360 65,697 -0.05(-3.55%)
Mar 14, 2017 1.380 1.450 1.380 1.410 12,912 +0.00(+0.00%)
Mar 13, 2017 1.420 1.430 1.380 1.410 50,269 +0.02(+1.44%)
Mar 10, 2017 1.437 1.440 1.370 1.390 68,843 -0.03(-2.11%)
Mar 09, 2017 1.440 1.480 1.410 1.420 35,189 -0.03(-2.07%)
Mar 08, 2017 1.420 1.500 1.400 1.450 12,433 +0.03(+2.11%)
Mar 07, 2017 1.490 1.540 1.410 1.420 176,212 -0.05(-3.40%)
Mar 06, 2017 1.460 1.490 1.430 1.470 105,720 +0.00(+0.00%)
Mar 03, 2017 1.520 1.570 1.420 1.470 136,907 -0.06(-3.92%)
Mar 02, 2017 1.560 1.600 1.500 1.530 182,270 -0.03(-1.92%)
Mar 01, 2017 1.510 1.710 1.460 1.560 560,299 +0.05(+3.31%)
Feb 28, 2017 1.570 1.570 1.440 1.510 135,847 -0.07(-4.43%)
Feb 27, 2017 1.480 1.580 1.420 1.580 141,125 +0.09(+6.04%)
Feb 24, 2017 1.440 1.550 1.400 1.490 155,217 +0.04(+2.76%)
Feb 23, 2017 1.410 1.510 1.410 1.450 163,374 +0.03(+2.11%)
Feb 22, 2017 1.560 1.560 1.410 1.420 251,761 -0.13(-8.39%)
Feb 21, 2017 1.610 1.650 1.502 1.550 116,992 -0.04(-2.82%)
Feb 17, 2017 1.595 1.595 1.595 0 +0.09(+6.33%)
Feb 16, 2017 1.450 1.600 1.440 1.500 678,339 -0.19(-11.24%)
Feb 15, 2017 1.600 2.170 1.510 1.690 8,475,913 +0.35(+26.12%)
Feb 14, 2017 1.310 1.340 1.230 1.340 274,804 +0.09(+7.20%)
Feb 13, 2017 1.300 1.325 1.240 1.250 124,579 -0.03(-2.34%)
Feb 10, 2017 1.320 1.350 1.239 1.280 81,216 -0.01(-0.78%)
Feb 09, 2017 1.330 1.330 1.290 1.290 37,559 +0.00(+0.00%)
Feb 08, 2017 1.310 1.340 1.270 1.290 70,148 +0.01(+0.81%)
Feb 07, 2017 1.300 1.360 1.245 1.280 85,791 -0.02(-1.57%)
Feb 06, 2017 1.310 1.373 1.300 1.300 20,021 -0.02(-1.52%)
Feb 03, 2017 1.300 1.450 1.300 1.320 139,339 +0.01(+0.76%)
Feb 02, 2017 1.310 1.320 1.290 1.310 11,774 -0.01(-0.76%)
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.