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 22, 2023 0.2945 0 +0.00(+0.86%)
May 19, 2023 0.2945 0.2950 0.2885 0.2920 528,782 +0.00(+0.65%)
May 18, 2023 0.2970 0.3080 0.2900 0.2901 637,435 -0.02(-5.93%)
May 17, 2023 0.2900 0.3100 0.2900 0.3084 497,015 +0.02(+6.38%)
May 16, 2023 0.2973 0.3000 0.2860 0.2899 651,080 -0.01(-3.37%)
May 15, 2023 0.3100 0.3100 0.2930 0.3000 651,253 -0.00(-0.46%)
May 12, 2023 0.3075 0.3145 0.2900 0.3014 933,018 +0.00(+0.43%)
May 11, 2023 0.3100 0.3100 0.2975 0.3001 933,260 -0.01(-3.19%)
May 10, 2023 0.3400 0.3400 0.3047 0.3100 893,153 -0.03(-8.18%)
May 09, 2023 0.3088 0.3600 0.2726 0.3376 1,566,894 +0.01(+3.08%)
May 08, 2023 0.3345 0.3480 0.3102 0.3275 886,083 -0.00(-0.76%)
May 05, 2023 0.3689 0.3701 0.3117 0.3300 2,944,474 -0.04(-10.83%)
May 04, 2023 0.4100 0.4150 0.3700 0.3701 436,363 +0.00(+0.03%)
May 03, 2023 0.3800 0.3899 0.3650 0.3700 688,467 -0.00(-1.18%)
May 02, 2023 0.3800 0.3849 0.3670 0.3744 922,296 -0.01(-2.25%)
May 01, 2023 0.3900 0.4000 0.3810 0.3830 473,766 -0.01(-2.15%)
Apr 28, 2023 0.3905 0.4000 0.3850 0.3914 357,368 +0.00(+0.44%)
Apr 27, 2023 0.4005 0.4100 0.3860 0.3897 558,614 -0.01(-2.79%)
Apr 26, 2023 0.3910 0.4100 0.3900 0.4009 788,553 +0.01(+1.29%)
Apr 25, 2023 0.4000 0.4050 0.3950 0.3958 167,915 -0.00(-1.05%)
Apr 24, 2023 0.4200 0.4200 0.3948 0.4000 286,836 -0.00(-0.74%)
Apr 21, 2023 0.4050 0.4200 0.3860 0.4030 1,618,307 -0.00(-0.71%)
Apr 20, 2023 0.4150 0.4150 0.4050 0.4059 386,002 -0.01(-3.36%)
Apr 19, 2023 0.4200 0.4305 0.4111 0.4200 292,037 -0.01(-3.00%)
Apr 18, 2023 0.4400 0.4497 0.4250 0.4330 252,962 -0.01(-1.61%)
Apr 17, 2023 0.4400 0.4499 0.4313 0.4401 378,171 +0.00(+0.02%)
Apr 14, 2023 0.4310 0.4600 0.4310 0.4400 193,630 +0.00(+0.00%)
Apr 13, 2023 0.4400 0.4449 0.4310 0.4400 364,789 +0.00(+0.85%)
Apr 12, 2023 0.4396 0.4450 0.4310 0.4363 269,797 -0.01(-2.61%)
Apr 11, 2023 0.4123 0.4498 0.4030 0.4480 1,014,715 +0.02(+4.55%)
Apr 10, 2023 0.4170 0.4350 0.4060 0.4285 556,813 +0.01(+3.03%)
Apr 06, 2023 0.4020 0.4200 0.4003 0.4159 267,156 +0.00(+0.97%)
Apr 05, 2023 0.4094 0.4199 0.4005 0.4119 151,763 +0.00(+0.96%)
Apr 04, 2023 0.4100 0.4228 0.4052 0.4080 443,014 -0.00(-0.66%)
Apr 03, 2023 0.4200 0.4326 0.3990 0.4107 854,721 -0.01(-2.21%)
Mar 31, 2023 0.4230 0.4300 0.4132 0.4200 655,847 +0.00(+0.00%)
Mar 30, 2023 0.4332 0.4490 0.4200 0.4200 672,436 -0.01(-2.33%)
Mar 29, 2023 0.4480 0.4495 0.4300 0.4300 311,690 -0.02(-4.23%)
Mar 28, 2023 0.4400 0.4550 0.4281 0.4490 563,229 -0.00(-0.62%)
Mar 27, 2023 0.4500 0.4600 0.4275 0.4518 424,792 +0.00(+0.42%)
Mar 24, 2023 0.4500 0.4670 0.4300 0.4499 244,584 +0.01(+1.33%)
Mar 23, 2023 0.4400 0.4600 0.4250 0.4440 345,516 +0.02(+3.86%)
Mar 22, 2023 0.4400 0.4679 0.4275 0.4275 374,363 -0.02(-3.39%)
Mar 21, 2023 0.4500 0.4850 0.4400 0.4425 637,150 -0.01(-1.67%)
Mar 20, 2023 0.4435 0.4900 0.4425 0.4500 520,133 -0.01(-2.81%)
Mar 17, 2023 0.4800 0.4898 0.4500 0.4630 275,159 -0.00(-0.90%)
Mar 16, 2023 0.4457 0.4908 0.4320 0.4672 469,240 +0.03(+7.40%)
Mar 15, 2023 0.4736 0.4972 0.4300 0.4350 772,023 -0.03(-7.21%)
Mar 14, 2023 0.4800 0.5152 0.4630 0.4688 620,507 -0.02(-3.34%)
Mar 13, 2023 0.5265 0.5265 0.4541 0.4850 1,404,124 -0.05(-10.00%)
Mar 10, 2023 0.5100 0.5700 0.5026 0.5389 506,857 +0.02(+3.30%)
Mar 09, 2023 0.5550 0.5700 0.5000 0.5217 623,463 -0.04(-6.74%)
Mar 08, 2023 0.6000 0.6000 0.5500 0.5594 525,837 -0.04(-6.08%)
Mar 07, 2023 0.6000 0.6000 0.5500 0.5956 910,861 +0.03(+4.49%)
Mar 06, 2023 0.5327 0.5800 0.5300 0.5700 1,502,580 +0.03(+4.86%)
Mar 03, 2023 0.5400 0.5448 0.4950 0.5436 779,428 +0.02(+3.52%)
Mar 02, 2023 0.5200 0.5478 0.4400 0.5251 1,668,973 +0.03(+5.02%)
Mar 01, 2023 0.4600 0.5522 0.4410 0.5000 2,468,948 +0.01(+1.63%)
Feb 28, 2023 0.4100 0.4920 0.4051 0.4920 715,313 +0.06(+13.36%)
Feb 27, 2023 0.4400 0.4500 0.4050 0.4340 1,436,698 +0.01(+1.40%)
Feb 24, 2023 0.4600 0.4600 0.4208 0.4280 1,099,756 -0.03(-6.96%)
Feb 23, 2023 0.4900 0.4996 0.4429 0.4600 698,683 -0.03(-6.12%)
Feb 22, 2023 0.4800 0.5300 0.4700 0.4900 930,086 +0.02(+4.06%)
Feb 21, 2023 0.4800 0.4980 0.4700 0.4709 701,169 +0.01(+1.29%)
Feb 17, 2023 0.5000 0.5120 0.4555 0.4649 1,410,040 -0.04(-8.66%)
Feb 16, 2023 0.5284 0.5400 0.5090 0.5090 1,022,875 -0.04(-7.13%)
Feb 15, 2023 0.5600 0.5800 0.4900 0.5481 2,356,271 -0.00(-0.35%)
Feb 14, 2023 0.5800 0.5990 0.4900 0.5500 2,212,159 -0.05(-7.58%)
Feb 13, 2023 0.6000 0.6000 0.5850 0.5951 684,764 -0.00(-0.82%)
Feb 10, 2023 0.5850 0.6000 0.5760 0.6000 458,756 +0.00(+0.52%)
Feb 09, 2023 0.5900 0.5976 0.5600 0.5969 482,728 +0.01(+1.36%)
Feb 08, 2023 0.5750 0.5898 0.5555 0.5889 300,158 +0.02(+3.59%)
Feb 07, 2023 0.5700 0.5700 0.5571 0.5685 198,918 +0.01(+1.21%)
Feb 06, 2023 0.6200 0.6188 0.5600 0.5617 471,321 -0.02(-3.26%)
Feb 03, 2023 0.6200 0.6200 0.5780 0.5806 678,670 -0.03(-5.29%)
Feb 02, 2023 0.5900 0.6250 0.5860 0.6130 1,042,044 +0.03(+4.63%)
Feb 01, 2023 0.5700 0.5997 0.5700 0.5859 368,629 +0.01(+1.03%)
Jan 31, 2023 0.5684 0.6087 0.5684 0.5799 905,718 +0.01(+1.95%)
Jan 30, 2023 0.5510 0.5698 0.5510 0.5688 265,886 +0.01(+2.38%)
Jan 27, 2023 0.5700 0.5700 0.5500 0.5556 349,539 -0.01(-2.49%)
Jan 26, 2023 0.5700 0.5700 0.5501 0.5698 419,918 +0.00(+0.35%)
Jan 25, 2023 0.5530 0.5798 0.5530 0.5678 239,147 -0.00(-0.39%)
Jan 24, 2023 0.5700 0.5730 0.5500 0.5700 300,127 +0.00(+0.49%)
Jan 23, 2023 0.5500 0.5900 0.5300 0.5672 1,132,097 +0.03(+6.22%)
Jan 20, 2023 0.5207 0.5683 0.5051 0.5340 989,924 +0.03(+6.16%)
Jan 19, 2023 0.4899 0.5224 0.4800 0.5030 282,127 +0.01(+1.02%)
Jan 18, 2023 0.5077 0.5077 0.4750 0.4979 399,371 -0.00(-0.46%)
Jan 17, 2023 0.4801 0.5100 0.4750 0.5002 384,998 +0.02(+4.19%)
Jan 13, 2023 0.5000 0.5000 0.4695 0.4801 514,361 -0.01(-2.95%)
Jan 12, 2023 0.4850 0.5099 0.4800 0.4947 354,085 +0.01(+3.06%)
Jan 11, 2023 0.5202 0.5202 0.4596 0.4800 698,179 -0.03(-6.63%)
Jan 10, 2023 0.4742 0.5180 0.4731 0.5141 645,994 +0.04(+8.00%)
Jan 09, 2023 0.4794 0.4795 0.4700 0.4760 230,390 +0.01(+1.73%)
Jan 06, 2023 0.4218 0.4740 0.4218 0.4679 616,917 +0.04(+8.84%)
Jan 05, 2023 0.4400 0.4499 0.4291 0.4299 179,790 -0.01(-1.62%)
Jan 04, 2023 0.3924 0.4400 0.3924 0.4370 547,470 +0.04(+9.28%)
Jan 03, 2023 0.4000 0.4200 0.3900 0.3999 491,293 +0.01(+3.15%)
Dec 30, 2022 0.3900 0.3900 0.3750 0.3877 654,057 +0.00(+1.23%)
Dec 29, 2022 0.3701 0.4010 0.3701 0.3830 809,571 +0.00(+1.06%)
Dec 28, 2022 0.3850 0.3954 0.3700 0.3790 590,815 -0.02(-4.17%)
Dec 27, 2022 0.4200 0.4200 0.3802 0.3955 921,481 -0.02(-4.70%)
Dec 23, 2022 0.4020 0.4500 0.4005 0.4150 422,352 +0.00(+1.12%)
Dec 22, 2022 0.4181 0.4200 0.4000 0.4104 656,286 -0.01(-2.29%)
Dec 21, 2022 0.4100 0.4400 0.4100 0.4200 261,596 -0.00(-0.24%)
Dec 20, 2022 0.4300 0.4516 0.4150 0.4210 618,603 -0.01(-2.02%)
Dec 19, 2022 0.4400 0.4487 0.4297 0.4297 419,476 -0.02(-4.47%)
Dec 16, 2022 0.4600 0.4650 0.4400 0.4498 318,200 -0.01(-1.16%)
Dec 15, 2022 0.4700 0.4949 0.4500 0.4551 319,716 -0.02(-4.19%)
Dec 14, 2022 0.4900 0.4999 0.4740 0.4750 193,931 -0.01(-1.39%)
Dec 13, 2022 0.4735 0.5100 0.4732 0.4817 269,138 +0.01(+2.71%)
Dec 12, 2022 0.4747 0.4758 0.4601 0.4690 231,605 -0.01(-2.09%)
Dec 09, 2022 0.4700 0.4800 0.4628 0.4790 187,297 +0.01(+2.11%)
Dec 08, 2022 0.4892 0.4892 0.4500 0.4691 339,496 -0.00(-0.42%)
Dec 07, 2022 0.4500 0.4999 0.4500 0.4711 412,989 +0.02(+3.47%)
Dec 06, 2022 0.5000 0.5100 0.4501 0.4553 1,062,328 -0.04(-7.52%)
Dec 05, 2022 0.4700 0.5200 0.4700 0.4923 734,873 +0.01(+2.61%)
Dec 02, 2022 0.4800 0.4926 0.4527 0.4798 372,789 -0.00(-0.04%)
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.