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 31, 2019 1.140 1.150 1.100 1.100 7,981 -0.06(-5.17%)
Jul 30, 2019 1.120 1.170 1.120 1.160 6,133 +0.03(+2.65%)
Jul 29, 2019 1.190 1.200 1.050 1.130 18,996 -0.06(-5.38%)
Jul 26, 2019 1.150 1.200 1.150 1.194 3,600 +0.04(+3.84%)
Jul 25, 2019 1.230 1.240 1.140 1.150 57,528 -0.06(-4.96%)
Jul 24, 2019 1.230 1.240 1.180 1.210 44,632 -0.04(-3.20%)
Jul 23, 2019 1.190 1.250 1.180 1.250 17,744 +0.03(+2.46%)
Jul 22, 2019 1.240 1.250 1.150 1.220 7,465 +0.00(+0.00%)
Jul 19, 2019 1.180 1.250 1.174 1.220 74,800 +0.05(+4.27%)
Jul 18, 2019 1.190 1.200 1.150 1.170 13,141 -0.05(-4.10%)
Jul 17, 2019 1.160 1.290 1.090 1.220 68,667 +0.06(+5.17%)
Jul 16, 2019 1.290 1.290 1.150 1.160 70,143 -0.05(-4.13%)
Jul 15, 2019 1.190 1.210 1.160 1.210 37,119 +0.01(+0.83%)
Jul 12, 2019 1.170 1.265 1.160 1.200 10,900 +0.04(+3.45%)
Jul 11, 2019 1.220 1.270 1.150 1.160 42,669 -0.09(-7.20%)
Jul 10, 2019 1.180 1.260 1.180 1.250 20,049 +0.10(+8.70%)
Jul 09, 2019 1.320 1.330 1.150 1.150 32,115 -0.16(-11.98%)
Jul 08, 2019 1.340 1.380 1.280 1.306 17,782 -0.02(-1.77%)
Jul 05, 2019 1.350 1.363 1.330 1.330 21,600 +0.00(+0.00%)
Jul 03, 2019 1.350 1.360 1.330 1.330 10,700 -0.03(-2.21%)
Jul 02, 2019 1.340 1.390 1.310 1.360 32,177 +0.03(+2.26%)
Jul 01, 2019 1.370 1.400 1.330 1.330 25,095 -0.02(-1.48%)
Jun 28, 2019 1.370 1.430 1.350 1.350 27,100 -0.01(-0.74%)
Jun 27, 2019 1.390 1.400 1.360 1.360 4,708 -0.01(-1.09%)
Jun 26, 2019 1.349 1.400 1.344 1.375 13,591 +0.00(+0.26%)
Jun 25, 2019 1.350 1.393 1.340 1.371 5,676 +0.04(+2.73%)
Jun 24, 2019 1.370 1.370 1.315 1.335 30,375 -0.03(-1.84%)
Jun 21, 2019 1.370 1.400 1.350 1.360 10,500 -0.03(-2.16%)
Jun 20, 2019 1.400 1.440 1.380 1.390 53,484 +0.00(+0.00%)
Jun 19, 2019 1.360 1.410 1.341 1.390 24,110 +0.05(+3.47%)
Jun 18, 2019 1.330 1.410 1.330 1.343 28,660 +0.05(+4.14%)
Jun 17, 2019 1.390 1.420 1.290 1.290 44,681 -0.11(-7.86%)
Jun 14, 2019 1.350 1.400 1.300 1.400 41,100 +0.04(+2.94%)
Jun 13, 2019 1.420 1.420 1.290 1.360 42,451 -0.02(-1.45%)
Jun 12, 2019 1.300 1.440 1.250 1.380 202,885 +0.07(+5.34%)
Jun 11, 2019 1.380 1.430 1.150 1.310 178,341 -0.06(-4.38%)
Jun 10, 2019 1.500 1.500 1.330 1.370 141,668 -0.15(-9.87%)
Jun 07, 2019 1.666 1.685 1.500 1.520 132,400 -0.21(-12.14%)
Jun 06, 2019 1.800 1.800 1.700 1.730 29,273 -0.07(-3.99%)
Jun 05, 2019 1.800 1.840 1.800 1.802 14,890 -0.02(-0.99%)
Jun 04, 2019 1.860 1.870 1.790 1.820 23,125 -0.03(-1.62%)
Jun 03, 2019 1.850 1.900 1.840 1.850 35,872 +0.00(+0.00%)
May 31, 2019 1.860 1.900 1.850 1.850 8,900 -0.04(-2.12%)
May 30, 2019 1.845 1.900 1.845 1.890 3,956 +0.00(+0.00%)
May 29, 2019 1.920 1.920 1.860 1.890 44,453 -0.03(-1.56%)
May 28, 2019 1.930 1.940 1.880 1.920 12,982 -0.03(-1.54%)
May 24, 2019 1.950 1.950 1.890 1.950 6,300 +0.01(+0.75%)
May 23, 2019 1.900 1.992 1.850 1.935 45,761 +0.04(+1.87%)
May 22, 2019 1.950 1.960 1.887 1.900 13,429 -0.06(-3.06%)
May 21, 2019 1.950 2.030 1.900 1.960 56,394 +0.01(+0.51%)
May 20, 2019 1.920 1.950 1.890 1.950 10,419 +0.01(+0.52%)
May 17, 2019 1.909 1.970 1.879 1.940 10,900 -0.01(-0.26%)
May 16, 2019 1.900 1.950 1.900 1.945 10,642 +0.02(+0.78%)
May 15, 2019 1.830 1.930 1.830 1.930 35,373 +0.07(+3.76%)
May 14, 2019 1.860 1.870 1.812 1.860 9,947 +0.02(+1.09%)
May 13, 2019 1.870 1.910 1.829 1.840 10,098 -0.09(-4.66%)
May 10, 2019 1.860 1.930 1.841 1.930 34,800 +0.08(+4.32%)
May 09, 2019 1.840 1.910 1.830 1.850 23,136 -0.04(-2.12%)
May 08, 2019 1.900 1.900 1.835 1.890 9,977 +0.05(+2.72%)
May 07, 2019 1.850 1.890 1.820 1.840 23,291 -0.01(-0.54%)
May 06, 2019 1.860 1.900 1.820 1.850 24,089 -0.04(-2.12%)
May 03, 2019 1.860 1.937 1.830 1.890 12,200 +0.01(+0.53%)
May 02, 2019 1.870 1.880 1.810 1.880 39,576 -0.01(-0.53%)
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.