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 29, 2022 0.5800 0.5800 0.5562 0.5624 550,550 -0.01(-1.58%)
Jul 28, 2022 0.5500 0.5791 0.5500 0.5714 401,115 +0.00(+0.62%)
Jul 27, 2022 0.5500 0.5690 0.5450 0.5679 554,603 +0.02(+4.41%)
Jul 26, 2022 0.5800 0.5900 0.5349 0.5439 608,639 -0.03(-5.43%)
Jul 25, 2022 0.5900 0.6192 0.5720 0.5751 519,464 -0.00(-0.55%)
Jul 22, 2022 0.6289 0.6379 0.5700 0.5783 1,162,837 -0.05(-8.09%)
Jul 21, 2022 0.6100 0.6350 0.5949 0.6292 775,031 +0.02(+3.15%)
Jul 20, 2022 0.5950 0.6150 0.5899 0.6100 943,167 +0.02(+3.39%)
Jul 19, 2022 0.6000 0.6200 0.5600 0.5900 1,762,188 +0.01(+1.57%)
Jul 18, 2022 0.5500 0.6250 0.5500 0.5809 2,312,110 +0.03(+5.58%)
Jul 15, 2022 0.5600 0.5675 0.5306 0.5502 759,097 +0.01(+1.42%)
Jul 14, 2022 0.5400 0.5530 0.5200 0.5425 706,677 -0.01(-1.13%)
Jul 13, 2022 0.5100 0.5635 0.5025 0.5487 1,433,524 +0.02(+4.26%)
Jul 12, 2022 0.4950 0.5340 0.4950 0.5263 1,041,255 +0.03(+6.17%)
Jul 11, 2022 0.5200 0.5250 0.4900 0.4957 814,481 -0.02(-4.67%)
Jul 08, 2022 0.5200 0.5250 0.5000 0.5200 685,704 +0.00(+0.44%)
Jul 07, 2022 0.4900 0.5290 0.4900 0.5177 1,699,830 +0.02(+4.95%)
Jul 06, 2022 0.5076 0.5200 0.4900 0.4933 839,895 -0.02(-3.27%)
Jul 05, 2022 0.5100 0.5190 0.4860 0.5100 1,218,086 +0.00(+0.00%)
Jul 01, 2022 0.5000 0.5239 0.4800 0.5100 2,632,447 +0.02(+3.66%)
Jun 30, 2022 0.5300 0.5330 0.4700 0.4920 5,046,917 -0.04(-7.85%)
Jun 29, 2022 0.5994 0.6301 0.5189 0.5339 5,882,751 -0.09(-14.40%)
Jun 28, 2022 0.7880 0.7880 0.5800 0.6237 5,995,208 -0.07(-10.39%)
Jun 27, 2022 0.6800 0.7290 0.6650 0.6960 3,093,597 +0.05(+7.86%)
Jun 24, 2022 0.6100 0.6699 0.6012 0.6453 1,713,590 +0.06(+9.37%)
Jun 23, 2022 0.5711 0.6100 0.5600 0.5900 776,769 +0.03(+5.64%)
Jun 22, 2022 0.5600 0.5700 0.5445 0.5585 850,150 -0.00(-0.27%)
Jun 21, 2022 0.5200 0.5607 0.5200 0.5600 1,507,209 +0.05(+9.80%)
Jun 17, 2022 0.5500 0.5500 0.5100 0.5100 2,051,919 -0.03(-5.10%)
Jun 16, 2022 0.5700 0.5749 0.5208 0.5374 1,822,497 -0.04(-7.34%)
Jun 15, 2022 0.5600 0.5900 0.5600 0.5800 498,918 +0.02(+3.28%)
Jun 14, 2022 0.5900 0.5999 0.5600 0.5616 1,152,252 -0.02(-3.41%)
Jun 13, 2022 0.6395 0.6399 0.5700 0.5814 2,212,946 -0.08(-11.56%)
Jun 10, 2022 0.6700 0.6700 0.6340 0.6574 825,610 -0.01(-1.88%)
Jun 09, 2022 0.6700 0.6900 0.6500 0.6700 385,879 -0.02(-2.90%)
Jun 08, 2022 0.6580 0.6900 0.6500 0.6900 534,737 +0.04(+6.98%)
Jun 07, 2022 0.6600 0.6700 0.6400 0.6450 875,467 -0.02(-3.01%)
Jun 06, 2022 0.6700 0.6799 0.6505 0.6650 525,679 -0.01(-1.47%)
Jun 03, 2022 0.6700 0.6796 0.6536 0.6749 468,798 +0.01(+2.04%)
Jun 02, 2022 0.6480 0.6700 0.6401 0.6614 342,900 +0.02(+2.54%)
Jun 01, 2022 0.7100 0.7100 0.6410 0.6450 796,233 -0.06(-8.00%)
May 31, 2022 0.6750 0.7190 0.6750 0.7011 447,904 +0.03(+4.63%)
May 27, 2022 0.6500 0.6950 0.6500 0.6701 814,703 +0.03(+4.67%)
May 26, 2022 0.6400 0.6567 0.6303 0.6402 654,277 +0.01(+2.19%)
May 25, 2022 0.6400 0.6500 0.6110 0.6265 706,072 +0.01(+1.05%)
May 24, 2022 0.6445 0.6500 0.6200 0.6200 408,926 -0.03(-5.01%)
May 23, 2022 0.6426 0.6599 0.6240 0.6527 614,329 +0.03(+5.53%)
May 20, 2022 0.6500 0.6579 0.6097 0.6185 1,000,506 -0.04(-6.05%)
May 19, 2022 0.6287 0.6950 0.6241 0.6583 1,250,014 +0.03(+5.50%)
May 18, 2022 0.6800 0.6900 0.6240 0.6240 749,912 -0.06(-9.06%)
May 17, 2022 0.6660 0.6900 0.6601 0.6862 411,665 +0.03(+3.97%)
May 16, 2022 0.6700 0.6800 0.6510 0.6600 624,947 +0.01(+0.76%)
May 13, 2022 0.6290 0.6684 0.6150 0.6550 1,175,282 +0.06(+10.42%)
May 12, 2022 0.5686 0.6062 0.5400 0.5932 1,314,007 +0.02(+3.89%)
May 11, 2022 0.6200 0.6337 0.5700 0.5710 1,846,906 -0.05(-8.30%)
May 10, 2022 0.6400 0.6620 0.6050 0.6227 903,975 +0.01(+1.25%)
May 09, 2022 0.6900 0.6900 0.6100 0.6150 1,819,998 -0.07(-10.17%)
May 06, 2022 0.7200 0.7280 0.6800 0.6846 1,786,810 -0.05(-6.48%)
May 05, 2022 0.7400 0.7400 0.7250 0.7320 750,603 -0.03(-3.68%)
May 04, 2022 0.7400 0.7677 0.7210 0.7600 728,007 +0.00(+0.34%)
May 03, 2022 0.6900 0.7589 0.6900 0.7574 970,219 +0.03(+4.60%)
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.