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 (%)
May 31, 2017 1.720 1.750 1.651 1.720 33,310 +0.03(+1.77%)
May 30, 2017 1.790 1.800 1.675 1.690 24,200 -0.07(-3.98%)
May 26, 2017 1.720 1.760 1.700 1.760 16,447 +0.06(+3.53%)
May 25, 2017 1.690 1.710 1.680 1.700 30,444 +0.01(+0.59%)
May 24, 2017 1.720 1.750 1.680 1.690 32,185 -0.02(-1.17%)
May 23, 2017 1.710 1.790 1.691 1.710 19,849 -0.00(-0.04%)
May 22, 2017 1.690 1.750 1.680 1.711 21,570 +0.03(+1.83%)
May 19, 2017 1.668 1.700 1.637 1.680 17,064 +0.04(+2.44%)
May 18, 2017 1.640 1.704 1.610 1.640 39,142 +0.03(+1.86%)
May 17, 2017 1.640 1.680 1.591 1.610 52,579 +0.00(+0.00%)
May 16, 2017 1.590 1.610 1.530 1.610 32,295 +0.00(+0.00%)
May 15, 2017 1.545 1.640 1.545 1.610 26,431 +0.08(+5.23%)
May 12, 2017 1.610 1.610 1.500 1.530 47,723 -0.02(-1.29%)
May 11, 2017 1.620 1.700 1.520 1.550 172,087 -0.06(-3.73%)
May 10, 2017 1.630 1.770 1.600 1.610 97,889 -0.06(-3.59%)
May 09, 2017 1.670 1.770 1.610 1.670 87,561 -0.03(-1.76%)
May 08, 2017 1.710 1.810 1.650 1.700 50,196 -0.01(-0.58%)
May 05, 2017 1.820 1.860 1.650 1.710 92,628 -0.10(-5.52%)
May 04, 2017 1.810 1.850 1.770 1.810 13,053 +0.00(+0.00%)
May 03, 2017 1.860 1.860 1.620 1.810 128,794 -0.09(-4.74%)
May 02, 2017 1.720 1.920 1.720 1.900 205,076 +0.18(+10.47%)
May 01, 2017 1.670 1.830 1.640 1.720 410,172 +0.05(+2.99%)
Apr 28, 2017 1.534 1.690 1.534 1.670 196,166 +0.14(+9.15%)
Apr 27, 2017 1.570 1.610 1.510 1.530 72,949 -0.05(-3.17%)
Apr 26, 2017 1.490 1.650 1.490 1.580 183,971 +0.04(+2.61%)
Apr 25, 2017 1.540 1.560 1.490 1.540 64,568 +0.01(+0.65%)
Apr 24, 2017 1.460 1.540 1.440 1.530 76,001 +0.06(+4.08%)
Apr 21, 2017 1.540 1.540 1.441 1.470 52,621 -0.02(-1.27%)
Apr 20, 2017 1.500 1.572 1.460 1.489 95,980 -0.02(-1.40%)
Apr 19, 2017 1.393 1.570 1.390 1.510 89,817 +0.10(+7.09%)
Apr 18, 2017 1.360 1.440 1.360 1.410 78,116 +0.02(+1.44%)
Apr 17, 2017 1.450 1.500 1.350 1.390 126,335 -0.02(-1.42%)
Apr 13, 2017 1.510 1.510 1.400 1.410 196,449 -0.06(-4.08%)
Apr 12, 2017 1.420 1.690 1.360 1.470 974,450 +0.09(+6.52%)
Apr 11, 2017 1.430 1.470 1.350 1.380 190,033 -0.03(-2.13%)
Apr 10, 2017 1.390 1.490 1.360 1.410 70,127 +0.01(+0.71%)
Apr 07, 2017 1.380 1.502 1.310 1.400 151,462 -0.00(-0.22%)
Apr 06, 2017 1.457 1.650 1.360 1.403 531,099 -0.04(-2.56%)
Apr 05, 2017 1.450 1.500 1.440 1.440 61,390 +0.00(+0.00%)
Apr 04, 2017 1.480 1.570 1.430 1.440 85,150 -0.05(-3.36%)
Apr 03, 2017 1.580 1.650 1.490 1.490 205,159 -0.06(-3.87%)
Mar 31, 2017 1.430 1.740 1.422 1.550 1,467,346 +0.19(+13.97%)
Mar 30, 2017 1.380 1.425 1.360 1.360 29,246 -0.01(-0.73%)
Mar 29, 2017 1.320 1.390 1.280 1.370 57,968 +0.05(+3.79%)
Mar 28, 2017 1.390 1.390 1.320 1.320 31,033 -0.04(-2.94%)
Mar 27, 2017 1.400 1.410 1.310 1.360 106,769 +0.01(+0.74%)
Mar 24, 2017 1.400 1.440 1.350 1.350 71,207 -0.06(-4.26%)
Mar 23, 2017 1.360 1.420 1.281 1.410 78,599 +0.07(+5.12%)
Mar 22, 2017 1.312 1.350 1.290 1.341 37,507 +0.00(+0.10%)
Mar 21, 2017 1.350 1.350 1.300 1.340 17,518 +0.01(+0.75%)
Mar 20, 2017 1.387 1.420 1.310 1.330 115,744 -0.03(-2.21%)
Mar 17, 2017 1.420 1.430 1.360 1.360 44,924 -0.03(-2.16%)
Mar 16, 2017 1.370 1.450 1.350 1.390 60,674 +0.03(+2.21%)
Mar 15, 2017 1.430 1.430 1.360 1.360 65,697 -0.05(-3.55%)
Mar 14, 2017 1.380 1.450 1.380 1.410 12,912 +0.00(+0.00%)
Mar 13, 2017 1.420 1.430 1.380 1.410 50,269 +0.02(+1.44%)
Mar 10, 2017 1.437 1.440 1.370 1.390 68,843 -0.03(-2.11%)
Mar 09, 2017 1.440 1.480 1.410 1.420 35,189 -0.03(-2.07%)
Mar 08, 2017 1.420 1.500 1.400 1.450 12,433 +0.03(+2.11%)
Mar 07, 2017 1.490 1.540 1.410 1.420 176,212 -0.05(-3.40%)
Mar 06, 2017 1.460 1.490 1.430 1.470 105,720 +0.00(+0.00%)
Mar 03, 2017 1.520 1.570 1.420 1.470 136,907 -0.06(-3.92%)
Mar 02, 2017 1.560 1.600 1.500 1.530 182,270 -0.03(-1.92%)
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.