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 29, 2017 1.500 1.500 1.500 0 +0.04(+2.74%)
Dec 28, 2017 1.490 1.500 1.460 1.460 3,736 -0.02(-1.34%)
Dec 27, 2017 1.490 1.490 1.450 1.480 42,137 +0.02(+1.36%)
Dec 26, 2017 1.470 1.490 1.450 1.460 30,364 -0.03(-2.01%)
Dec 22, 2017 1.510 1.510 1.450 1.490 55,363 +0.01(+0.48%)
Dec 21, 2017 1.480 1.540 1.480 1.483 107,028 -0.02(-1.14%)
Dec 20, 2017 1.470 1.550 1.465 1.500 157,537 +0.05(+3.45%)
Dec 19, 2017 1.510 1.515 1.450 1.450 54,683 -0.06(-3.97%)
Dec 18, 2017 1.500 1.530 1.500 1.510 20,608 +0.02(+1.34%)
Dec 15, 2017 1.490 1.570 1.490 1.490 19,442 +0.00(+0.00%)
Dec 14, 2017 1.520 1.540 1.490 1.490 12,192 -0.02(-1.32%)
Dec 13, 2017 1.530 1.540 1.510 1.510 12,805 -0.02(-1.31%)
Dec 12, 2017 1.530 1.550 1.519 1.530 24,102 +0.00(+0.00%)
Dec 11, 2017 1.540 1.540 1.500 1.530 34,385 +0.04(+2.68%)
Dec 08, 2017 1.510 1.540 1.480 1.490 115,843 -0.03(-2.21%)
Dec 07, 2017 1.470 1.532 1.460 1.524 35,561 +0.05(+3.65%)
Dec 06, 2017 1.500 1.510 1.460 1.470 107,693 -0.04(-2.65%)
Dec 05, 2017 1.510 1.550 1.490 1.510 37,304 -0.02(-1.31%)
Dec 04, 2017 1.540 1.540 1.540 1.530 14,561 -0.02(-1.29%)
Dec 01, 2017 1.510 1.570 1.510 1.550 42,071 +0.03(+1.97%)
Nov 30, 2017 1.471 1.540 1.350 1.520 32,854 +0.05(+3.40%)
Nov 29, 2017 1.450 1.540 1.435 1.470 53,222 +0.07(+5.00%)
Nov 28, 2017 1.390 1.400 1.385 1.400 74,671 +0.01(+0.72%)
Nov 27, 2017 1.460 1.460 1.250 1.390 80,224 -0.07(-4.79%)
Nov 24, 2017 1.510 1.550 1.460 1.460 41,975 -0.03(-2.01%)
Nov 22, 2017 1.480 1.520 1.433 1.490 18,087 +0.02(+1.36%)
Nov 21, 2017 1.430 1.570 1.400 1.470 260,857 +0.04(+2.80%)
Nov 20, 2017 1.300 1.440 1.291 1.430 52,377 +0.12(+9.16%)
Nov 17, 2017 1.370 1.375 1.290 1.310 508,812 -0.07(-5.07%)
Nov 16, 2017 1.370 1.400 1.370 1.380 29,958 +0.01(+0.73%)
Nov 15, 2017 1.350 1.390 1.330 1.370 29,762 +0.02(+1.47%)
Nov 14, 2017 1.330 1.400 1.320 1.350 18,508 +0.01(+0.75%)
Nov 13, 2017 1.330 1.390 1.310 1.340 19,320 +0.01(+0.75%)
Nov 10, 2017 1.380 1.390 1.250 1.330 39,488 -0.06(-4.32%)
Nov 09, 2017 1.320 1.450 1.310 1.390 65,192 +0.06(+4.51%)
Nov 08, 2017 1.360 1.415 1.310 1.330 15,214 -0.05(-3.85%)
Nov 07, 2017 1.350 1.459 1.350 1.383 112,594 +0.00(+0.23%)
Nov 06, 2017 1.270 1.390 1.270 1.380 16,414 +0.10(+7.81%)
Nov 03, 2017 1.400 1.400 1.280 1.280 41,529 -0.10(-7.48%)
Nov 02, 2017 1.310 1.420 1.310 1.383 75,131 +0.06(+4.81%)
Nov 01, 2017 1.240 1.340 1.180 1.320 226,683 +0.10(+8.20%)
Oct 31, 2017 1.239 1.280 1.210 1.220 35,182 +0.01(+0.83%)
Oct 30, 2017 1.230 1.300 1.180 1.210 34,151 -0.04(-3.20%)
Oct 27, 2017 1.218 1.350 1.213 1.250 393,236 -0.04(-3.10%)
Oct 26, 2017 1.280 1.290 1.200 1.290 29,374 +0.06(+4.88%)
Oct 25, 2017 1.290 1.330 1.206 1.230 195,735 -0.02(-1.60%)
Oct 24, 2017 1.320 1.370 1.200 1.250 164,753 -0.08(-6.02%)
Oct 23, 2017 1.360 1.410 1.250 1.330 22,812 -0.01(-1.00%)
Oct 20, 2017 1.400 1.410 1.330 1.343 42,933 -0.07(-4.72%)
Oct 19, 2017 1.210 1.420 1.180 1.410 185,333 +0.19(+15.57%)
Oct 18, 2017 1.300 1.340 1.110 1.220 265,386 -0.08(-6.15%)
Oct 17, 2017 1.330 1.400 1.300 1.300 54,056 -0.05(-3.70%)
Oct 16, 2017 1.370 1.375 1.322 1.350 62,335 -0.01(-0.84%)
Oct 13, 2017 1.370 1.470 1.359 1.361 347,024 -0.01(-0.63%)
Oct 12, 2017 1.420 1.420 1.333 1.370 122,691 +0.01(+0.74%)
Oct 11, 2017 1.640 1.720 1.350 1.360 496,143 -0.28(-17.07%)
Oct 10, 2017 1.450 1.790 1.430 1.640 1,056,521 +0.19(+13.10%)
Oct 09, 2017 1.450 1.470 1.430 1.450 9,133 +0.00(+0.00%)
Oct 06, 2017 1.443 1.450 1.433 1.450 12,756 +0.00(+0.00%)
Oct 05, 2017 1.450 1.481 1.440 1.450 22,409 -0.01(-0.68%)
Oct 04, 2017 1.470 1.500 1.450 1.460 41,450 -0.02(-1.35%)
Oct 03, 2017 1.487 1.540 1.480 1.480 43,716 -0.01(-0.67%)
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.