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 (%)
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%)
Oct 02, 2017 1.460 1.500 1.458 1.490 32,954 +0.04(+2.76%)
Sep 29, 2017 1.450 1.490 1.450 1.450 12,686 -0.02(-1.36%)
Sep 28, 2017 1.480 1.500 1.470 1.470 2,187 -0.03(-2.00%)
Sep 27, 2017 1.490 1.500 1.450 1.500 3,903 +0.01(+0.67%)
Sep 26, 2017 1.480 1.500 1.470 1.490 33,884 +0.02(+1.36%)
Sep 25, 2017 1.500 1.500 1.470 1.470 3,525 -0.03(-2.00%)
Sep 22, 2017 1.500 1.500 1.485 1.500 14,484 +0.00(+0.00%)
Sep 21, 2017 1.480 1.500 1.477 1.500 5,656 +0.01(+0.67%)
Sep 20, 2017 1.500 1.500 1.490 1.490 12,709 +0.00(+0.00%)
Sep 19, 2017 1.480 1.500 1.480 1.490 8,016 +0.02(+1.36%)
Sep 18, 2017 1.480 1.500 1.470 1.470 46,105 -0.01(-0.68%)
Sep 15, 2017 1.500 1.500 1.470 1.480 10,484 +0.00(+0.00%)
Sep 14, 2017 1.480 1.500 1.480 1.480 7,976 +0.00(+0.00%)
Sep 13, 2017 1.490 1.500 1.460 1.480 13,909 -0.02(-1.33%)
Sep 12, 2017 1.500 1.500 1.485 1.500 15,364 +0.00(+0.00%)
Sep 11, 2017 1.460 1.500 1.400 1.500 38,949 +0.02(+1.35%)
Sep 08, 2017 1.500 1.500 1.410 1.480 57,199 -0.01(-0.67%)
Sep 07, 2017 1.500 1.520 1.480 1.490 12,830 -0.04(-2.61%)
Sep 06, 2017 1.500 1.530 1.480 1.530 23,944 +0.03(+2.00%)
Sep 05, 2017 1.500 1.510 1.470 1.500 12,234 -0.01(-0.66%)
Sep 01, 2017 1.520 1.528 1.500 1.510 14,365 +0.00(+0.00%)
Aug 31, 2017 1.540 1.560 1.464 1.510 32,512 -0.03(-1.95%)
Aug 30, 2017 1.540 1.550 1.500 1.540 26,694 +0.00(+0.00%)
Aug 29, 2017 1.530 1.550 1.490 1.540 48,407 +0.01(+0.65%)
Aug 28, 2017 1.530 1.560 1.470 1.530 43,810 -0.01(-0.65%)
Aug 25, 2017 1.510 1.540 1.410 1.540 79,405 +0.02(+1.32%)
Aug 24, 2017 1.480 1.520 1.450 1.520 32,760 +0.06(+4.47%)
Aug 23, 2017 1.480 1.530 1.450 1.455 54,355 -0.02(-1.69%)
Aug 22, 2017 1.480 1.500 1.460 1.480 4,495 +0.03(+2.07%)
Aug 21, 2017 1.440 1.530 1.430 1.450 18,948 +0.00(+0.00%)
Aug 18, 2017 1.460 1.510 1.404 1.450 27,144 -0.02(-1.36%)
Aug 17, 2017 1.440 1.510 1.410 1.470 15,099 +0.01(+0.69%)
Aug 16, 2017 1.440 1.471 1.360 1.460 31,932 +0.05(+3.53%)
Aug 15, 2017 1.510 1.510 1.410 1.410 51,966 -0.11(-7.23%)
Aug 14, 2017 1.490 1.540 1.462 1.520 63,231 +0.02(+1.33%)
Aug 11, 2017 1.480 1.520 1.460 1.500 47,700 +0.00(+0.00%)
Aug 10, 2017 1.490 1.530 1.481 1.500 43,653 +0.03(+2.04%)
Aug 09, 2017 1.450 1.550 1.450 1.470 61,802 +0.02(+1.13%)
Aug 08, 2017 1.480 1.490 1.450 1.454 15,526 -0.04(-2.44%)
Aug 07, 2017 1.470 1.500 1.470 1.490 18,097 +0.02(+1.36%)
Aug 04, 2017 1.480 1.490 1.401 1.470 37,715 -0.02(-1.34%)
Aug 03, 2017 1.470 1.490 1.430 1.490 10,750 +0.03(+2.05%)
Aug 02, 2017 1.510 1.510 1.430 1.460 35,009 -0.03(-2.01%)
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.