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 (%)
Jul 31, 2017 1.510 1.550 1.440 1.532 65,359 +0.02(+1.50%)
Jul 28, 2017 1.500 1.510 1.500 1.510 27,317 +0.01(+0.66%)
Jul 27, 2017 1.520 1.550 1.500 1.500 48,189 -0.01(-0.66%)
Jul 26, 2017 1.530 1.555 1.500 1.510 394,880 -0.02(-1.31%)
Jul 25, 2017 1.500 1.610 1.500 1.530 114,746 +0.04(+2.68%)
Jul 24, 2017 1.480 1.500 1.460 1.490 39,565 -0.05(-3.25%)
Jul 21, 2017 1.530 1.580 1.488 1.540 128,277 +0.00(+0.00%)
Jul 20, 2017 1.580 1.520 1.540 56,909 -0.03(-2.05%)
Jul 19, 2017 1.550 1.590 1.510 1.572 115,069 +0.03(+2.10%)
Jul 18, 2017 1.654 1.750 1.540 1.540 103,664 -0.09(-5.52%)
Jul 17, 2017 1.610 1.660 1.560 1.630 99,614 +0.04(+2.52%)
Jul 14, 2017 1.620 1.780 1.560 1.590 419,845 -0.03(-1.85%)
Jul 13, 2017 1.560 1.630 1.537 1.620 43,726 -0.01(-0.61%)
Jul 12, 2017 1.550 1.680 1.540 1.630 209,124 +0.07(+4.49%)
Jul 11, 2017 1.649 1.649 1.560 1.560 45,718 -0.08(-4.88%)
Jul 10, 2017 1.680 1.680 1.630 1.640 91,397 -0.04(-2.38%)
Jul 07, 2017 1.675 1.710 1.660 1.680 74,953 -0.03(-1.75%)
Jul 06, 2017 1.700 1.760 1.680 1.710 76,900 -0.02(-1.16%)
Jul 05, 2017 1.740 1.760 1.680 1.730 48,301 -0.02(-1.14%)
Jul 03, 2017 1.740 1.825 1.740 1.750 65,545 +0.01(+0.57%)
Jun 30, 2017 1.970 1.970 1.530 1.740 394,379 -0.34(-16.35%)
Jun 29, 2017 2.340 3.000 2.020 2.080 285,949 -0.18(-7.96%)
Jun 28, 2017 2.200 2.390 2.150 2.260 99,220 +0.10(+4.50%)
Jun 27, 2017 2.130 2.170 2.111 2.163 14,171 +0.08(+3.98%)
Jun 26, 2017 2.060 2.150 2.005 2.080 53,517 +0.00(+0.20%)
Jun 23, 2017 1.970 2.076 1.950 2.076 51,733 +0.13(+6.46%)
Jun 22, 2017 2.030 2.030 1.911 1.950 27,299 -0.08(-3.94%)
Jun 21, 2017 1.770 2.050 1.770 2.030 144,216 +0.26(+14.69%)
Jun 20, 2017 1.830 1.900 1.770 1.770 33,711 -0.09(-4.83%)
Jun 19, 2017 1.860 1.919 1.810 1.860 19,341 +0.03(+1.63%)
Jun 16, 2017 1.840 1.920 1.810 1.830 66,189 +0.02(+1.10%)
Jun 15, 2017 1.840 1.870 1.810 1.810 17,601 +0.00(+0.00%)
Jun 14, 2017 1.800 1.920 1.800 1.810 126,585 -0.01(-0.55%)
Jun 13, 2017 1.770 1.870 1.760 1.820 23,778 +0.06(+3.41%)
Jun 12, 2017 1.680 1.770 1.639 1.760 47,177 +0.10(+6.02%)
Jun 09, 2017 1.700 1.700 1.650 1.660 87,759 -0.04(-2.35%)
Jun 08, 2017 1.730 1.730 1.670 1.700 12,657 +0.00(+0.00%)
Jun 07, 2017 1.730 1.740 1.650 1.700 50,252 +0.00(+0.00%)
Jun 06, 2017 1.740 1.750 1.650 1.700 15,191 +0.02(+1.19%)
Jun 05, 2017 1.760 1.760 1.660 1.680 13,849 -0.00(-0.04%)
Jun 02, 2017 1.700 1.790 1.650 1.681 29,434 -0.01(-0.56%)
Jun 01, 2017 1.730 1.771 1.680 1.690 31,140 -0.03(-1.74%)
May 31, 2017 1.720 1.750 1.651 1.720 33,310 +0.03(+1.77%)
May 30, 2017 1.790 1.800 1.675 1.690 24,200 -0.07(-3.98%)
May 26, 2017 1.720 1.760 1.700 1.760 16,447 +0.06(+3.53%)
May 25, 2017 1.690 1.710 1.680 1.700 30,444 +0.01(+0.59%)
May 24, 2017 1.720 1.750 1.680 1.690 32,185 -0.02(-1.17%)
May 23, 2017 1.710 1.790 1.691 1.710 19,849 -0.00(-0.04%)
May 22, 2017 1.690 1.750 1.680 1.711 21,570 +0.03(+1.83%)
May 19, 2017 1.668 1.700 1.637 1.680 17,064 +0.04(+2.44%)
May 18, 2017 1.640 1.704 1.610 1.640 39,142 +0.03(+1.86%)
May 17, 2017 1.640 1.680 1.591 1.610 52,579 +0.00(+0.00%)
May 16, 2017 1.590 1.610 1.530 1.610 32,295 +0.00(+0.00%)
May 15, 2017 1.545 1.640 1.545 1.610 26,431 +0.08(+5.23%)
May 12, 2017 1.610 1.610 1.500 1.530 47,723 -0.02(-1.29%)
May 11, 2017 1.620 1.700 1.520 1.550 172,087 -0.06(-3.73%)
May 10, 2017 1.630 1.770 1.600 1.610 97,889 -0.06(-3.59%)
May 09, 2017 1.670 1.770 1.610 1.670 87,561 -0.03(-1.76%)
May 08, 2017 1.710 1.810 1.650 1.700 50,196 -0.01(-0.58%)
May 05, 2017 1.820 1.860 1.650 1.710 92,628 -0.10(-5.52%)
May 04, 2017 1.810 1.850 1.770 1.810 13,053 +0.00(+0.00%)
May 03, 2017 1.860 1.860 1.620 1.810 128,794 -0.09(-4.74%)
May 02, 2017 1.720 1.920 1.720 1.900 205,076 +0.18(+10.47%)
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.