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 -0.03(-10.08%)
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%)
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.