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 (%)
Jan 31, 2017 1.290 1.310 1.250 1.280 24,023 -0.03(-2.29%)
Jan 30, 2017 1.330 1.268 1.310 14,058 +0.00(+0.01%)
Jan 27, 2017 1.300 1.320 1.260 1.310 8,570 +0.01(+0.89%)
Jan 26, 2017 1.290 1.330 1.250 1.298 35,069 -0.00(-0.13%)
Jan 25, 2017 1.320 1.330 1.253 1.300 15,971 -0.03(-2.26%)
Jan 24, 2017 1.300 1.330 1.257 1.330 11,632 +0.03(+2.31%)
Jan 23, 2017 1.300 1.320 1.250 1.300 78,564 -0.01(-0.76%)
Jan 20, 2017 1.270 1.500 1.270 1.310 126,009 +0.04(+3.15%)
Jan 19, 2017 1.320 1.321 1.230 1.270 133,849 -0.03(-2.31%)
Jan 18, 2017 1.450 1.460 1.270 1.300 492,113 -0.23(-15.03%)
Jan 17, 2017 1.290 1.950 1.250 1.530 1,794,278 +0.26(+20.47%)
Jan 13, 2017 1.270 1.270 1.270 0 -0.12(-8.63%)
Jan 12, 2017 1.440 1.539 1.310 1.390 254,114 -0.18(-11.35%)
Jan 11, 2017 1.390 1.930 1.341 1.568 602,719 +0.22(+16.15%)
Jan 10, 2017 1.290 1.370 1.290 1.350 74,238 +0.06(+4.65%)
Jan 09, 2017 1.260 1.320 1.200 1.290 89,237 +0.03(+2.38%)
Jan 06, 2017 1.300 1.330 1.230 1.260 42,001 -0.04(-3.08%)
Jan 05, 2017 1.380 1.430 1.300 1.300 17,794 -0.08(-5.80%)
Jan 04, 2017 1.420 1.440 1.380 1.380 27,394 -0.01(-0.72%)
Jan 03, 2017 1.410 1.420 1.390 1.390 17,228 -0.05(-3.47%)
Dec 30, 2016 1.440 1.440 1.440 0 +0.06(+4.35%)
Dec 29, 2016 1.390 1.430 1.360 1.380 68,678 -0.02(-1.43%)
Dec 28, 2016 1.400 1.440 1.370 1.400 30,783 +0.00(+0.00%)
Dec 27, 2016 1.400 1.440 1.330 1.400 31,605 -0.02(-1.41%)
Dec 23, 2016 1.420 1.420 1.420 0 +0.02(+1.43%)
Dec 22, 2016 1.400 1.440 1.346 1.400 35,892 +0.00(+0.00%)
Dec 21, 2016 1.400 1.440 1.390 1.400 28,121 -0.04(-2.78%)
Dec 20, 2016 1.380 1.440 1.310 1.440 46,852 +0.05(+3.60%)
Dec 19, 2016 1.420 1.420 1.330 1.390 33,923 +0.00(+0.00%)
Dec 16, 2016 1.350 1.400 1.270 1.390 50,795 +0.04(+2.96%)
Dec 15, 2016 1.460 1.460 1.350 1.350 33,209 -0.08(-5.59%)
Dec 14, 2016 1.400 1.480 1.390 1.430 19,142 +0.06(+4.37%)
Dec 13, 2016 1.392 1.480 1.354 1.370 23,057 -0.02(-1.43%)
Dec 12, 2016 1.490 1.490 1.390 1.390 39,374 -0.07(-4.79%)
Dec 09, 2016 1.510 1.540 1.460 1.460 8,994 -0.04(-2.67%)
Dec 08, 2016 1.340 1.520 1.340 1.500 16,893 +0.15(+11.11%)
Dec 07, 2016 1.460 1.530 1.350 1.350 12,093 -0.11(-7.53%)
Dec 06, 2016 1.280 1.504 1.280 1.460 49,572 +0.16(+12.31%)
Dec 05, 2016 1.390 1.390 1.254 1.300 34,554 +0.03(+2.36%)
Dec 02, 2016 1.470 1.470 1.270 1.270 41,092 -0.08(-5.93%)
Dec 01, 2016 1.500 1.516 1.200 1.350 152,598 -0.14(-9.40%)
Nov 30, 2016 1.520 1.600 1.430 1.490 74,273 -0.04(-2.61%)
Nov 29, 2016 1.561 1.580 1.500 1.530 44,462 -0.03(-1.92%)
Nov 28, 2016 1.560 1.600 1.560 1.560 7,110 +0.00(+0.00%)
Nov 25, 2016 1.590 1.639 1.560 1.560 28,521 -0.02(-1.27%)
Nov 23, 2016 1.580 1.580 1.580 0 +0.02(+1.28%)
Nov 22, 2016 1.650 1.790 1.550 1.560 71,783 -0.09(-5.45%)
Nov 21, 2016 1.700 1.810 1.630 1.650 56,489 -0.07(-4.07%)
Nov 18, 2016 1.700 1.740 1.650 1.720 46,991 +0.01(+0.58%)
Nov 17, 2016 1.740 1.830 1.710 1.710 31,312 -0.05(-2.84%)
Nov 16, 2016 1.730 1.830 1.730 1.760 76,296 +0.02(+1.15%)
Nov 15, 2016 1.890 1.890 1.570 1.740 136,771 +0.10(+6.10%)
Nov 14, 2016 1.670 1.677 1.560 1.640 92,500 +0.06(+3.80%)
Nov 11, 2016 1.670 1.700 1.510 1.580 68,153 -0.11(-6.51%)
Nov 10, 2016 1.720 1.720 1.620 1.690 40,133 -0.05(-2.82%)
Nov 09, 2016 1.720 1.840 1.610 1.739 32,002 +0.01(+0.52%)
Nov 08, 2016 1.720 1.730 1.620 1.730 43,563 -0.03(-1.70%)
Nov 07, 2016 1.800 1.900 1.690 1.760 4,162 -0.05(-2.76%)
Nov 04, 2016 1.710 1.900 1.640 1.810 29,862 +0.07(+4.02%)
Nov 03, 2016 1.820 1.900 1.710 1.740 8,382 -0.07(-3.87%)
Nov 02, 2016 1.890 1.940 1.750 1.810 24,180 -0.06(-3.21%)
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.