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 (%)
Dec 30, 2016 1.440 1.440 1.440 0 +0.06(+4.35%)
Dec 29, 2016 1.390 1.430 1.360 1.380 68,678 -0.02(-1.43%)
Dec 28, 2016 1.400 1.440 1.370 1.400 30,783 +0.00(+0.00%)
Dec 27, 2016 1.400 1.440 1.330 1.400 31,605 -0.02(-1.41%)
Dec 23, 2016 1.420 1.420 1.420 0 +0.02(+1.43%)
Dec 22, 2016 1.400 1.440 1.346 1.400 35,892 +0.00(+0.00%)
Dec 21, 2016 1.400 1.440 1.390 1.400 28,121 -0.04(-2.78%)
Dec 20, 2016 1.380 1.440 1.310 1.440 46,852 +0.05(+3.60%)
Dec 19, 2016 1.420 1.420 1.330 1.390 33,923 +0.00(+0.00%)
Dec 16, 2016 1.350 1.400 1.270 1.390 50,795 +0.04(+2.96%)
Dec 15, 2016 1.460 1.460 1.350 1.350 33,209 -0.08(-5.59%)
Dec 14, 2016 1.400 1.480 1.390 1.430 19,142 +0.06(+4.37%)
Dec 13, 2016 1.392 1.480 1.354 1.370 23,057 -0.02(-1.43%)
Dec 12, 2016 1.490 1.490 1.390 1.390 39,374 -0.07(-4.79%)
Dec 09, 2016 1.510 1.540 1.460 1.460 8,994 -0.04(-2.67%)
Dec 08, 2016 1.340 1.520 1.340 1.500 16,893 +0.15(+11.11%)
Dec 07, 2016 1.460 1.530 1.350 1.350 12,093 -0.11(-7.53%)
Dec 06, 2016 1.280 1.504 1.280 1.460 49,572 +0.16(+12.31%)
Dec 05, 2016 1.390 1.390 1.254 1.300 34,554 +0.03(+2.36%)
Dec 02, 2016 1.470 1.470 1.270 1.270 41,092 -0.08(-5.93%)
Dec 01, 2016 1.500 1.516 1.200 1.350 152,598 -0.14(-9.40%)
Nov 30, 2016 1.520 1.600 1.430 1.490 74,273 -0.04(-2.61%)
Nov 29, 2016 1.561 1.580 1.500 1.530 44,462 -0.03(-1.92%)
Nov 28, 2016 1.560 1.600 1.560 1.560 7,110 +0.00(+0.00%)
Nov 25, 2016 1.590 1.639 1.560 1.560 28,521 -0.02(-1.27%)
Nov 23, 2016 1.580 1.580 1.580 0 +0.02(+1.28%)
Nov 22, 2016 1.650 1.790 1.550 1.560 71,783 -0.09(-5.45%)
Nov 21, 2016 1.700 1.810 1.630 1.650 56,489 -0.07(-4.07%)
Nov 18, 2016 1.700 1.740 1.650 1.720 46,991 +0.01(+0.58%)
Nov 17, 2016 1.740 1.830 1.710 1.710 31,312 -0.05(-2.84%)
Nov 16, 2016 1.730 1.830 1.730 1.760 76,296 +0.02(+1.15%)
Nov 15, 2016 1.890 1.890 1.570 1.740 136,771 +0.10(+6.10%)
Nov 14, 2016 1.670 1.677 1.560 1.640 92,500 +0.06(+3.80%)
Nov 11, 2016 1.670 1.700 1.510 1.580 68,153 -0.11(-6.51%)
Nov 10, 2016 1.720 1.720 1.620 1.690 40,133 -0.05(-2.82%)
Nov 09, 2016 1.720 1.840 1.610 1.739 32,002 +0.01(+0.52%)
Nov 08, 2016 1.720 1.730 1.620 1.730 43,563 -0.03(-1.70%)
Nov 07, 2016 1.800 1.900 1.690 1.760 4,162 -0.05(-2.76%)
Nov 04, 2016 1.710 1.900 1.640 1.810 29,862 +0.07(+4.02%)
Nov 03, 2016 1.820 1.900 1.710 1.740 8,382 -0.07(-3.87%)
Nov 02, 2016 1.890 1.940 1.750 1.810 24,180 -0.06(-3.21%)
Nov 01, 2016 1.897 1.980 1.655 1.870 63,147 -0.03(-1.58%)
Oct 31, 2016 2.050 2.227 1.850 1.900 239,180 -0.23(-10.80%)
Oct 28, 2016 1.990 2.270 1.904 2.130 315,852 +0.09(+4.41%)
Oct 27, 2016 1.970 2.130 1.970 2.040 168,805 +0.05(+2.51%)
Oct 26, 2016 1.940 2.030 1.930 1.990 91,970 +0.02(+1.02%)
Oct 25, 2016 1.950 2.000 1.860 1.970 29,415 +0.01(+0.51%)
Oct 24, 2016 1.860 1.980 1.860 1.960 8,421 +0.11(+5.95%)
Oct 21, 2016 1.903 2.020 1.850 1.850 31,461 -0.09(-4.64%)
Oct 20, 2016 1.850 1.950 1.630 1.940 107,170 +0.14(+7.78%)
Oct 19, 2016 2.000 2.050 1.730 1.800 94,584 -0.17(-8.63%)
Oct 18, 2016 2.130 2.130 1.970 1.970 39,758 -0.07(-3.44%)
Oct 17, 2016 2.070 2.140 2.000 2.040 42,191 -0.05(-2.39%)
Oct 14, 2016 2.040 2.150 2.010 2.090 26,069 +0.03(+1.46%)
Oct 13, 2016 2.060 2.180 2.050 2.060 9,685 -0.02(-0.96%)
Oct 12, 2016 2.170 2.180 2.040 2.080 40,220 -0.11(-5.02%)
Oct 11, 2016 2.306 2.360 2.150 2.190 30,851 -0.11(-4.78%)
Oct 10, 2016 2.290 2.670 2.290 2.300 516,286 -0.05(-2.13%)
Oct 07, 2016 2.090 2.380 2.030 2.350 125,337 +0.30(+14.63%)
Oct 06, 2016 1.890 2.050 1.830 2.050 195,800 +0.11(+5.67%)
Oct 05, 2016 1.880 1.982 1.740 1.940 152,609 +0.06(+3.19%)
Oct 04, 2016 1.970 1.970 1.820 1.880 37,782 -0.10(-5.05%)
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.