Indicators

Cinedigm Corp (NQ: CIDM )

0.2945 UNCHANGED

Last Price Updated: 3:59 PM EDT, May 22, 2023 Add to My Watchlist

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%)

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.