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 (%)
Jul 31, 2020 1.500 1.510 1.420 1.420 633,800 -0.08(-5.33%)
Jul 30, 2020 1.450 1.510 1.400 1.500 814,138 +0.03(+2.04%)
Jul 29, 2020 1.540 1.570 1.450 1.470 878,460 -0.06(-3.92%)
Jul 28, 2020 1.550 1.590 1.520 1.530 574,795 -0.02(-1.29%)
Jul 27, 2020 1.600 1.640 1.540 1.550 1,154,302 -0.12(-7.19%)
Jul 24, 2020 1.690 1.780 1.660 1.670 2,872,700 -0.01(-0.60%)
Jul 23, 2020 1.740 1.790 1.660 1.680 963,784 -0.08(-4.55%)
Jul 22, 2020 1.750 1.790 1.720 1.760 541,091 +0.01(+0.57%)
Jul 21, 2020 1.750 1.780 1.700 1.750 830,102 -0.03(-1.69%)
Jul 20, 2020 1.830 1.840 1.750 1.780 927,969 -0.06(-3.26%)
Jul 17, 2020 1.900 1.940 1.720 1.840 1,758,400 +0.02(+1.10%)
Jul 16, 2020 1.840 1.930 1.770 1.820 2,182,656 -0.09(-4.71%)
Jul 15, 2020 1.990 2.000 1.880 1.910 1,390,025 -0.01(-0.52%)
Jul 14, 2020 1.950 2.070 1.860 1.920 1,962,631 +0.00(+0.00%)
Jul 13, 2020 2.160 2.160 1.900 1.920 3,243,620 -0.04(-2.04%)
Jul 10, 2020 2.000 2.030 1.930 1.960 1,232,700 -0.08(-3.92%)
Jul 09, 2020 2.030 2.050 1.950 2.040 712,946 +0.01(+0.49%)
Jul 08, 2020 2.150 2.150 1.970 2.030 1,107,861 +0.10(+5.18%)
Jul 07, 2020 1.980 2.068 1.870 1.930 1,427,349 -0.15(-7.21%)
Jul 06, 2020 2.250 2.490 2.020 2.080 5,832,999 -0.01(-0.48%)
Jul 02, 2020 1.780 2.250 1.760 2.090 10,876,900 +0.29(+16.11%)
Jul 01, 2020 1.820 2.140 1.740 1.800 3,929,489 -0.11(-5.76%)
Jun 30, 2020 1.810 1.940 1.670 1.910 2,941,812 +0.10(+5.52%)
Jun 29, 2020 1.910 1.970 1.800 1.810 1,468,678 -0.01(-0.55%)
Jun 26, 2020 2.050 2.080 1.790 1.820 1,915,500 -0.28(-13.33%)
Jun 25, 2020 2.130 2.200 2.050 2.100 1,515,467 -0.06(-2.78%)
Jun 24, 2020 2.220 2.400 2.140 2.160 3,278,403 -0.14(-6.09%)
Jun 23, 2020 2.250 2.400 2.220 2.300 3,539,019 -0.05(-2.13%)
Jun 22, 2020 2.370 2.400 2.260 2.350 2,540,528 +0.02(+0.86%)
Jun 19, 2020 2.220 2.450 2.130 2.330 4,842,900 +0.14(+6.39%)
Jun 18, 2020 2.080 2.270 2.050 2.190 1,516,405 -0.03(-1.35%)
Jun 17, 2020 2.160 2.290 1.970 2.220 4,395,200 -0.02(-0.89%)
Jun 16, 2020 2.350 2.370 2.160 2.240 2,558,139 -0.11(-4.68%)
Jun 15, 2020 2.320 2.530 2.260 2.350 4,609,111 +0.11(+4.91%)
Jun 12, 2020 2.500 2.650 2.210 2.240 3,191,100 -0.20(-8.20%)
Jun 11, 2020 2.110 2.810 2.020 2.440 9,694,253 +0.10(+4.27%)
Jun 10, 2020 2.550 2.680 2.290 2.340 3,889,706 -0.06(-2.50%)
Jun 09, 2020 2.570 2.760 2.300 2.400 4,836,233 -0.50(-17.24%)
Jun 08, 2020 3.070 3.200 2.650 2.900 14,971,812 +0.16(+5.84%)
Jun 05, 2020 2.970 2.990 2.310 2.740 24,845,700 -0.89(-24.52%)
Jun 04, 2020 4.380 6.000 3.150 3.630 223,208,928 +2.32(+177.10%)
Jun 03, 2020 0.7500 1.500 0.7200 1.310 50,167,904 +0.58(+79.82%)
Jun 02, 2020 0.7800 0.8000 0.6800 0.7285 6,225,479 -0.03(-4.02%)
Jun 01, 2020 0.8000 0.8274 0.7490 0.7590 4,239,546 -0.09(-10.71%)
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.