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 31, 2022 0.5300 0.5480 0.5200 0.5292 386,219 -0.00(-0.53%)
Oct 28, 2022 0.5400 0.5500 0.5200 0.5320 506,425 -0.01(-1.46%)
Oct 27, 2022 0.5421 0.5600 0.5200 0.5399 857,856 +0.01(+2.82%)
Oct 26, 2022 0.5100 0.5661 0.5000 0.5251 1,373,846 +0.02(+4.44%)
Oct 25, 2022 0.4700 0.5100 0.4700 0.5028 734,060 +0.03(+7.02%)
Oct 24, 2022 0.4660 0.4900 0.4500 0.4698 680,899 +0.02(+4.75%)
Oct 21, 2022 0.4450 0.4680 0.4433 0.4485 365,804 +0.00(+0.74%)
Oct 20, 2022 0.4592 0.4805 0.4412 0.4452 551,665 +0.00(+0.72%)
Oct 19, 2022 0.4900 0.4900 0.4420 0.4420 336,670 -0.04(-8.07%)
Oct 18, 2022 0.4900 0.5000 0.4700 0.4808 592,718 +0.00(+0.15%)
Oct 17, 2022 0.5046 0.5400 0.4800 0.4801 722,023 -0.02(-4.86%)
Oct 14, 2022 0.4488 0.5190 0.4401 0.5046 2,492,194 +0.06(+12.43%)
Oct 13, 2022 0.4100 0.4600 0.4000 0.4488 748,713 +0.03(+6.93%)
Oct 12, 2022 0.4024 0.4300 0.4000 0.4197 226,897 +0.01(+2.37%)
Oct 11, 2022 0.4155 0.4264 0.3910 0.4100 669,160 -0.00(-0.73%)
Oct 10, 2022 0.4317 0.4320 0.4035 0.4130 337,124 -0.02(-3.98%)
Oct 07, 2022 0.4462 0.4500 0.4020 0.4301 558,824 -0.02(-5.45%)
Oct 06, 2022 0.4240 0.4583 0.4225 0.4549 502,762 +0.03(+7.04%)
Oct 05, 2022 0.4298 0.4400 0.4121 0.4250 338,846 -0.01(-1.16%)
Oct 04, 2022 0.4300 0.4400 0.4108 0.4300 456,725 +0.01(+2.38%)
Oct 03, 2022 0.4000 0.4200 0.4000 0.4200 441,955 +0.03(+6.38%)
Sep 30, 2022 0.4074 0.4299 0.3920 0.3948 1,600,697 -0.02(-5.35%)
Sep 29, 2022 0.4500 0.4588 0.4005 0.4171 1,101,287 -0.03(-7.00%)
Sep 28, 2022 0.4600 0.4590 0.4352 0.4485 521,358 +0.01(+1.95%)
Sep 27, 2022 0.4600 0.4800 0.4380 0.4399 964,256 -0.02(-3.55%)
Sep 26, 2022 0.4800 0.4949 0.4520 0.4561 587,570 -0.02(-3.70%)
Sep 23, 2022 0.4781 0.4978 0.4604 0.4736 866,918 -0.00(-0.94%)
Sep 22, 2022 0.5000 0.5000 0.4700 0.4781 644,028 -0.01(-2.01%)
Sep 21, 2022 0.4700 0.5033 0.4516 0.4879 1,161,780 +0.04(+8.06%)
Sep 20, 2022 0.5058 0.5127 0.4500 0.4515 2,140,227 -0.04(-8.79%)
Sep 19, 2022 0.5090 0.5249 0.4902 0.4950 775,583 -0.01(-1.00%)
Sep 16, 2022 0.5100 0.5182 0.5000 0.5000 1,024,421 -0.01(-1.38%)
Sep 15, 2022 0.5600 0.5600 0.5011 0.5070 1,180,481 -0.03(-5.76%)
Sep 14, 2022 0.5400 0.5588 0.5327 0.5380 477,374 -0.00(-0.48%)
Sep 13, 2022 0.5400 0.5599 0.5300 0.5406 601,549 -0.02(-3.69%)
Sep 12, 2022 0.5400 0.5794 0.5300 0.5613 714,812 +0.02(+3.79%)
Sep 09, 2022 0.5400 0.5468 0.5200 0.5408 563,731 +0.01(+1.69%)
Sep 08, 2022 0.5000 0.5500 0.5000 0.5318 1,143,806 +0.03(+5.47%)
Sep 07, 2022 0.5000 0.5199 0.4901 0.5042 1,432,157 -0.01(-2.32%)
Sep 06, 2022 0.5600 0.5650 0.5014 0.5162 679,601 -0.01(-2.07%)
Sep 02, 2022 0.5230 0.5350 0.5100 0.5271 429,755 +0.01(+1.17%)
Sep 01, 2022 0.5400 0.5485 0.5021 0.5210 978,371 -0.02(-3.54%)
Aug 31, 2022 0.5400 0.5650 0.5320 0.5401 898,171 -0.01(-1.32%)
Aug 30, 2022 0.5800 0.5800 0.5400 0.5473 842,497 -0.02(-3.47%)
Aug 29, 2022 0.5700 0.5897 0.5651 0.5670 394,539 -0.01(-2.38%)
Aug 26, 2022 0.5900 0.5998 0.5700 0.5808 758,199 -0.01(-2.19%)
Aug 25, 2022 0.5900 0.6130 0.5803 0.5938 635,406 +0.01(+1.75%)
Aug 24, 2022 0.5756 0.5900 0.5705 0.5836 557,186 -0.00(-0.02%)
Aug 23, 2022 0.5707 0.6000 0.5700 0.5837 435,281 +0.01(+1.30%)
Aug 22, 2022 0.5900 0.6100 0.5630 0.5762 1,222,028 -0.02(-2.82%)
Aug 19, 2022 0.6300 0.6328 0.5912 0.5929 1,277,683 -0.04(-6.31%)
Aug 18, 2022 0.6300 0.6575 0.6128 0.6328 746,523 +0.00(+0.00%)
Aug 17, 2022 0.6302 0.6690 0.6170 0.6328 1,209,323 +0.00(+0.11%)
Aug 16, 2022 0.6740 0.6900 0.6300 0.6321 3,686,168 -0.13(-17.16%)
Aug 15, 2022 0.7675 0.7700 0.6620 0.7630 2,559,177 -0.01(-0.75%)
Aug 12, 2022 0.6942 0.7800 0.6800 0.7688 1,873,760 +0.10(+14.75%)
Aug 11, 2022 0.6600 0.6950 0.6435 0.6700 1,492,985 +0.03(+4.69%)
Aug 10, 2022 0.6260 0.6480 0.6170 0.6400 546,661 +0.03(+4.40%)
Aug 09, 2022 0.6300 0.6380 0.6101 0.6130 476,283 -0.01(-1.90%)
Aug 08, 2022 0.6247 0.6500 0.6201 0.6249 588,522 -0.00(-0.45%)
Aug 05, 2022 0.6000 0.6399 0.5900 0.6277 717,833 +0.02(+3.92%)
Aug 04, 2022 0.6200 0.6150 0.5900 0.6040 469,281 +0.00(+0.50%)
Aug 03, 2022 0.5900 0.6200 0.5886 0.6010 1,246,542 +0.01(+0.94%)
Aug 02, 2022 0.5510 0.5998 0.5510 0.5954 898,537 +0.02(+2.67%)
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.