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 30, 2020 0.4989 0.5025 0.4700 0.4700 1,924,800 -0.03(-6.00%)
Oct 29, 2020 0.5100 0.5100 0.4700 0.5000 2,316,915 -0.00(-0.79%)
Oct 28, 2020 0.5500 0.5500 0.4900 0.5040 2,774,082 -0.03(-5.08%)
Oct 27, 2020 0.5520 0.5625 0.5300 0.5310 1,736,291 -0.03(-5.18%)
Oct 26, 2020 0.5900 0.6000 0.5400 0.5600 3,723,660 -0.01(-2.61%)
Oct 23, 2020 0.5500 0.5830 0.5500 0.5750 5,361,600 +0.04(+8.49%)
Oct 22, 2020 0.5400 0.5400 0.5200 0.5300 1,181,509 +0.00(+0.00%)
Oct 21, 2020 0.5500 0.5500 0.5200 0.5300 1,539,044 -0.03(-5.36%)
Oct 20, 2020 0.5800 0.5900 0.5400 0.5600 2,132,109 -0.02(-3.45%)
Oct 19, 2020 0.6000 0.6000 0.5700 0.5800 3,600,620 -0.02(-3.16%)
Oct 16, 2020 0.6100 0.6299 0.5800 0.5989 9,702,200 +0.02(+4.23%)
Oct 15, 2020 0.5750 0.5800 0.5600 0.5746 810,677 -0.01(-1.78%)
Oct 14, 2020 0.5860 0.5940 0.5750 0.5850 658,791 -0.00(-0.17%)
Oct 13, 2020 0.5978 0.6000 0.5750 0.5860 1,099,907 -0.01(-0.90%)
Oct 12, 2020 0.5750 0.5999 0.5727 0.5913 1,545,027 +0.02(+3.57%)
Oct 09, 2020 0.5850 0.5850 0.5650 0.5709 1,138,400 +0.00(+0.16%)
Oct 08, 2020 0.5600 0.5800 0.5600 0.5700 1,031,989 +0.00(+0.71%)
Oct 07, 2020 0.5790 0.5790 0.5515 0.5660 1,195,961 +0.01(+0.95%)
Oct 06, 2020 0.5612 0.5840 0.5600 0.5607 1,118,821 -0.01(-1.89%)
Oct 05, 2020 0.5779 0.5779 0.5600 0.5715 706,053 +0.00(+0.26%)
Oct 02, 2020 0.5500 0.5722 0.5458 0.5700 1,011,000 +0.00(+0.00%)
Oct 01, 2020 0.5700 0.5900 0.5600 0.5700 2,209,583 +0.00(+0.00%)
Sep 30, 2020 0.5600 0.5800 0.5600 0.5700 1,342,301 +0.01(+1.24%)
Sep 29, 2020 0.5610 0.5714 0.5500 0.5630 1,069,065 +0.00(+0.54%)
Sep 28, 2020 0.5800 0.5900 0.5600 0.5600 1,215,082 -0.02(-3.45%)
Sep 25, 2020 0.5503 0.5950 0.5450 0.5800 2,719,200 +0.02(+4.24%)
Sep 24, 2020 0.5501 0.5600 0.5116 0.5564 1,450,309 -0.01(-1.96%)
Sep 23, 2020 0.6200 0.6298 0.5500 0.5675 2,729,766 -0.05(-8.47%)
Sep 22, 2020 0.6000 0.6404 0.5800 0.6200 4,722,678 +0.03(+4.98%)
Sep 21, 2020 0.6349 0.6349 0.5801 0.5906 3,522,968 -0.04(-6.70%)
Sep 18, 2020 0.6500 0.6588 0.6115 0.6330 6,174,200 -0.01(-1.09%)
Sep 17, 2020 0.6700 0.6700 0.6300 0.6400 5,428,023 -0.03(-4.48%)
Sep 16, 2020 0.7400 0.7500 0.6600 0.6700 11,652,352 -0.15(-18.29%)
Sep 15, 2020 0.8600 0.8800 0.8000 0.8200 3,093,499 -0.08(-8.89%)
Sep 14, 2020 0.7900 0.9200 0.7500 0.9000 7,917,158 -0.01(-0.96%)
Sep 11, 2020 0.7100 1.160 0.6400 0.9087 100,852,000 +0.20(+27.99%)
Sep 10, 2020 0.6700 0.7300 0.6700 0.7100 1,179,005 +0.03(+4.41%)
Sep 09, 2020 0.7000 0.7100 0.6800 0.6800 561,542 -0.01(-1.45%)
Sep 08, 2020 0.7100 0.7100 0.6600 0.6900 416,187 -0.02(-2.82%)
Sep 04, 2020 0.7387 0.7387 0.6601 0.7100 1,086,800 -0.06(-7.79%)
Sep 03, 2020 0.7200 0.7800 0.7000 0.7700 1,311,816 +0.05(+6.94%)
Sep 02, 2020 0.8100 0.8300 0.7100 0.7200 2,096,941 -0.07(-8.86%)
Sep 01, 2020 0.8500 0.8600 0.7600 0.7900 3,459,682 -0.09(-10.23%)
Aug 31, 2020 0.9200 0.9600 0.8600 0.8800 2,321,507 -0.02(-2.50%)
Aug 28, 2020 0.8593 0.9449 0.8300 0.9026 4,936,500 +0.05(+6.19%)
Aug 27, 2020 0.8600 0.9100 0.8400 0.8500 1,751,043 -0.01(-0.82%)
Aug 26, 2020 0.9300 0.9300 0.8527 0.8570 953,663 -0.05(-5.82%)
Aug 25, 2020 0.9300 0.9500 0.9100 0.9100 1,010,638 -0.04(-3.71%)
Aug 24, 2020 0.9733 1.070 0.9102 0.9451 3,972,649 -0.01(-0.80%)
Aug 21, 2020 0.9500 0.9580 0.9100 0.9527 947,000 -0.01(-0.76%)
Aug 20, 2020 1.140 1.140 0.9200 0.9600 4,156,357 -0.18(-15.79%)
Aug 19, 2020 1.180 1.200 1.110 1.140 771,752 -0.04(-3.39%)
Aug 18, 2020 1.300 1.300 1.150 1.180 1,814,106 -0.12(-9.23%)
Aug 17, 2020 1.450 1.450 1.260 1.300 2,920,016 -0.10(-7.14%)
Aug 14, 2020 1.500 1.550 1.380 1.400 2,029,100 -0.24(-14.63%)
Aug 13, 2020 1.470 1.640 1.440 1.640 2,026,003 +0.21(+14.69%)
Aug 12, 2020 1.420 1.530 1.400 1.430 844,695 +0.02(+1.42%)
Aug 11, 2020 1.470 1.480 1.380 1.410 802,837 -0.07(-4.73%)
Aug 10, 2020 1.530 1.580 1.480 1.480 1,008,098 -0.02(-1.33%)
Aug 07, 2020 1.480 1.640 1.460 1.500 1,624,700 -0.02(-1.32%)
Aug 06, 2020 1.500 1.540 1.480 1.520 850,263 +0.05(+3.40%)
Aug 05, 2020 1.470 1.500 1.440 1.470 422,138 -0.02(-1.34%)
Aug 04, 2020 1.490 1.510 1.480 1.490 396,456 -0.02(-1.32%)
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.