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%)
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.