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 (%)
May 29, 2020 0.9900 1.040 0.8226 0.8500 9,287,100 -0.02(-2.30%)
May 28, 2020 0.9000 0.9200 0.8300 0.8700 4,517,677 -0.03(-3.33%)
May 27, 2020 0.9400 0.9400 0.7700 0.9000 5,037,139 +0.04(+4.77%)
May 26, 2020 0.8900 0.9798 0.8500 0.8590 3,708,925 +0.01(+1.42%)
May 22, 2020 0.9500 0.9820 0.8400 0.8470 4,904,200 -0.15(-15.30%)
May 21, 2020 1.360 1.400 0.9200 1.000 13,878,285 -0.27(-21.26%)
May 20, 2020 0.7500 2.630 0.6800 1.270 89,856,304 +0.65(+104.84%)
May 19, 2020 0.6400 0.6499 0.6078 0.6200 68,896 -0.03(-4.62%)
May 18, 2020 0.6300 0.6500 0.6100 0.6500 69,212 +0.00(+0.00%)
May 15, 2020 0.6020 0.6549 0.5800 0.6500 156,700 -0.01(-1.52%)
May 14, 2020 0.5581 0.7500 0.5200 0.6600 934,860 +0.11(+20.00%)
May 13, 2020 0.5500 0.5700 0.5300 0.5500 65,546 -0.02(-3.51%)
May 12, 2020 0.6000 0.6000 0.5100 0.5700 176,779 -0.04(-6.25%)
May 11, 2020 0.6000 0.6509 0.5628 0.6080 263,780 +0.03(+4.83%)
May 08, 2020 0.5350 0.5900 0.5110 0.5800 799,500 +0.05(+9.43%)
May 07, 2020 0.5300 0.5300 0.5000 0.5300 38,193 +0.02(+4.56%)
May 06, 2020 0.5288 0.5322 0.5000 0.5069 56,437 -0.00(-0.61%)
May 05, 2020 0.5102 0.5306 0.5100 0.5100 14,458 -0.00(-0.02%)
May 04, 2020 0.5092 0.5600 0.4500 0.5101 108,751 +0.01(+1.90%)
May 01, 2020 0.5000 0.5300 0.5000 0.5006 54,200 -0.02(-3.73%)
Apr 30, 2020 0.5599 0.5656 0.5000 0.5200 55,136 -0.04(-7.14%)
Apr 29, 2020 0.5400 0.5700 0.5000 0.5600 28,764 +0.02(+3.70%)
Apr 28, 2020 0.5500 0.5803 0.5255 0.5400 90,833 -0.01(-1.82%)
Apr 27, 2020 0.5600 0.5900 0.5301 0.5500 76,620 +0.02(+3.73%)
Apr 24, 2020 0.5532 0.5800 0.5214 0.5302 65,600 -0.03(-5.32%)
Apr 23, 2020 0.5900 0.6000 0.5200 0.5600 209,890 -0.06(-9.68%)
Apr 22, 2020 0.6000 0.6500 0.5600 0.6200 669,427 +0.09(+16.98%)
Apr 21, 2020 0.4600 0.8200 0.4200 0.5300 2,150,437 +0.06(+12.77%)
Apr 20, 2020 0.4600 0.4970 0.4200 0.4700 131,289 +0.02(+4.44%)
Apr 17, 2020 0.4000 0.4600 0.3720 0.4500 267,300 +0.04(+9.76%)
Apr 16, 2020 0.4200 0.4200 0.3700 0.4100 36,785 +0.01(+2.50%)
Apr 15, 2020 0.4100 0.4300 0.3700 0.4000 87,014 -0.01(-2.44%)
Apr 14, 2020 0.4494 0.4494 0.3800 0.4100 60,840 +0.01(+2.50%)
Apr 13, 2020 0.3900 0.4000 0.3900 0.4000 26,483 +0.03(+8.11%)
Apr 09, 2020 0.3800 0.4000 0.3700 0.3700 22,800 +0.00(+0.00%)
Apr 08, 2020 0.3796 0.4000 0.3700 0.3700 87,639 -0.03(-7.50%)
Apr 07, 2020 0.3800 0.4100 0.3200 0.4000 134,544 +0.03(+7.01%)
Apr 06, 2020 0.3683 0.4000 0.3200 0.3738 25,324 +0.01(+2.19%)
Apr 03, 2020 0.3500 0.3900 0.3500 0.3658 19,100 -0.02(-6.21%)
Apr 02, 2020 0.4200 0.4200 0.3780 0.3900 53,903 -0.04(-9.30%)
Apr 01, 2020 0.3800 0.4500 0.3500 0.4300 55,876 +0.07(+17.84%)
Mar 31, 2020 0.3300 0.4015 0.3300 0.3649 94,985 +0.02(+7.32%)
Mar 30, 2020 0.3500 0.3700 0.3200 0.3400 76,498 +0.00(+0.00%)
Mar 27, 2020 0.3000 0.3900 0.2800 0.3400 75,800 +0.03(+9.68%)
Mar 26, 2020 0.3100 0.3396 0.3000 0.3100 63,602 +0.01(+3.33%)
Mar 25, 2020 0.3096 0.3230 0.2800 0.3000 64,069 -0.01(-3.13%)
Mar 24, 2020 0.3100 0.3224 0.2630 0.3097 61,512 +0.02(+6.06%)
Mar 23, 2020 0.3110 0.3336 0.2500 0.2920 135,359 -0.03(-8.75%)
Mar 20, 2020 0.3400 0.3429 0.3030 0.3200 39,400 -0.01(-2.59%)
Mar 19, 2020 0.3789 0.3789 0.3110 0.3285 81,907 -0.06(-15.51%)
Mar 18, 2020 0.3800 0.4800 0.3210 0.3888 248,847 +0.01(+2.32%)
Mar 17, 2020 0.3200 0.4200 0.3000 0.3800 324,548 +0.07(+22.50%)
Mar 16, 2020 0.3500 0.3500 0.3001 0.3102 24,581 -0.04(-11.70%)
Mar 13, 2020 0.3480 0.3550 0.3480 0.3513 18,700 +0.00(+0.92%)
Mar 12, 2020 0.3500 0.3910 0.3000 0.3481 100,845 -0.04(-9.56%)
Mar 11, 2020 0.4700 0.4700 0.3830 0.3849 66,647 -0.06(-12.52%)
Mar 10, 2020 0.3530 0.4500 0.3501 0.4400 32,712 +0.09(+25.68%)
Mar 09, 2020 0.4500 0.4578 0.3500 0.3501 64,199 -0.11(-23.76%)
Mar 06, 2020 0.4870 0.4999 0.4500 0.4592 6,900 -0.05(-9.96%)
Mar 05, 2020 0.5300 0.5400 0.4700 0.5100 9,341 -0.01(-1.92%)
Mar 04, 2020 0.4800 0.5300 0.4300 0.5200 91,269 +0.03(+6.12%)
Mar 03, 2020 0.4400 0.4900 0.4200 0.4900 42,708 +0.07(+16.25%)
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.