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 (%)
Nov 30, 2016 1.520 1.600 1.430 1.490 74,273 -0.04(-2.61%)
Nov 29, 2016 1.561 1.580 1.500 1.530 44,462 -0.03(-1.92%)
Nov 28, 2016 1.560 1.600 1.560 1.560 7,110 +0.00(+0.00%)
Nov 25, 2016 1.590 1.639 1.560 1.560 28,521 -0.02(-1.27%)
Nov 23, 2016 1.580 1.580 1.580 0 +0.02(+1.28%)
Nov 22, 2016 1.650 1.790 1.550 1.560 71,783 -0.09(-5.45%)
Nov 21, 2016 1.700 1.810 1.630 1.650 56,489 -0.07(-4.07%)
Nov 18, 2016 1.700 1.740 1.650 1.720 46,991 +0.01(+0.58%)
Nov 17, 2016 1.740 1.830 1.710 1.710 31,312 -0.05(-2.84%)
Nov 16, 2016 1.730 1.830 1.730 1.760 76,296 +0.02(+1.15%)
Nov 15, 2016 1.890 1.890 1.570 1.740 136,771 +0.10(+6.10%)
Nov 14, 2016 1.670 1.677 1.560 1.640 92,500 +0.06(+3.80%)
Nov 11, 2016 1.670 1.700 1.510 1.580 68,153 -0.11(-6.51%)
Nov 10, 2016 1.720 1.720 1.620 1.690 40,133 -0.05(-2.82%)
Nov 09, 2016 1.720 1.840 1.610 1.739 32,002 +0.01(+0.52%)
Nov 08, 2016 1.720 1.730 1.620 1.730 43,563 -0.03(-1.70%)
Nov 07, 2016 1.800 1.900 1.690 1.760 4,162 -0.05(-2.76%)
Nov 04, 2016 1.710 1.900 1.640 1.810 29,862 +0.07(+4.02%)
Nov 03, 2016 1.820 1.900 1.710 1.740 8,382 -0.07(-3.87%)
Nov 02, 2016 1.890 1.940 1.750 1.810 24,180 -0.06(-3.21%)
Nov 01, 2016 1.897 1.980 1.655 1.870 63,147 -0.03(-1.58%)
Oct 31, 2016 2.050 2.227 1.850 1.900 239,180 -0.23(-10.80%)
Oct 28, 2016 1.990 2.270 1.904 2.130 315,852 +0.09(+4.41%)
Oct 27, 2016 1.970 2.130 1.970 2.040 168,805 +0.05(+2.51%)
Oct 26, 2016 1.940 2.030 1.930 1.990 91,970 +0.02(+1.02%)
Oct 25, 2016 1.950 2.000 1.860 1.970 29,415 +0.01(+0.51%)
Oct 24, 2016 1.860 1.980 1.860 1.960 8,421 +0.11(+5.95%)
Oct 21, 2016 1.903 2.020 1.850 1.850 31,461 -0.09(-4.64%)
Oct 20, 2016 1.850 1.950 1.630 1.940 107,170 +0.14(+7.78%)
Oct 19, 2016 2.000 2.050 1.730 1.800 94,584 -0.17(-8.63%)
Oct 18, 2016 2.130 2.130 1.970 1.970 39,758 -0.07(-3.44%)
Oct 17, 2016 2.070 2.140 2.000 2.040 42,191 -0.05(-2.39%)
Oct 14, 2016 2.040 2.150 2.010 2.090 26,069 +0.03(+1.46%)
Oct 13, 2016 2.060 2.180 2.050 2.060 9,685 -0.02(-0.96%)
Oct 12, 2016 2.170 2.180 2.040 2.080 40,220 -0.11(-5.02%)
Oct 11, 2016 2.306 2.360 2.150 2.190 30,851 -0.11(-4.78%)
Oct 10, 2016 2.290 2.670 2.290 2.300 516,286 -0.05(-2.13%)
Oct 07, 2016 2.090 2.380 2.030 2.350 125,337 +0.30(+14.63%)
Oct 06, 2016 1.890 2.050 1.830 2.050 195,800 +0.11(+5.67%)
Oct 05, 2016 1.880 1.982 1.740 1.940 152,609 +0.06(+3.19%)
Oct 04, 2016 1.970 1.970 1.820 1.880 37,782 -0.10(-5.05%)
Oct 03, 2016 1.990 2.090 1.965 1.980 4,208 -0.05(-2.47%)
Sep 30, 2016 2.080 2.090 1.830 2.030 23,349 -0.09(-4.24%)
Sep 29, 2016 2.280 2.280 2.081 2.120 20,341 -0.08(-3.64%)
Sep 28, 2016 2.190 2.300 2.190 2.200 15,795 +0.02(+0.92%)
Sep 27, 2016 2.240 2.450 2.130 2.180 12,884 -0.02(-0.91%)
Sep 26, 2016 2.120 2.300 2.120 2.200 16,108 +0.05(+2.33%)
Sep 23, 2016 2.040 2.300 2.020 2.150 87,763 +0.12(+5.91%)
Sep 22, 2016 2.000 2.080 1.985 2.030 32,947 +0.00(+0.00%)
Sep 21, 2016 1.950 2.080 1.920 2.030 26,659 +0.05(+2.53%)
Sep 20, 2016 1.780 1.980 1.780 1.980 77,312 +0.13(+7.03%)
Sep 19, 2016 1.710 1.880 1.710 1.850 39,419 +0.09(+5.11%)
Sep 16, 2016 1.720 1.850 1.690 1.760 19,487 +0.02(+1.15%)
Sep 15, 2016 1.670 1.890 1.662 1.740 37,507 +0.02(+1.16%)
Sep 14, 2016 1.720 1.890 1.631 1.720 16,994 +0.02(+1.18%)
Sep 13, 2016 1.750 1.850 1.560 1.700 69,650 -0.07(-3.95%)
Sep 12, 2016 1.700 1.770 1.665 1.770 9,162 +0.03(+1.72%)
Sep 09, 2016 1.620 1.900 1.570 1.740 204,570 +0.14(+8.75%)
Sep 08, 2016 1.640 1.650 1.530 1.600 81,220 +0.03(+1.91%)
Sep 07, 2016 1.610 1.670 1.540 1.570 18,541 +0.03(+1.95%)
Sep 06, 2016 1.620 1.710 1.530 1.540 41,900 -0.11(-6.67%)
Sep 02, 2016 1.640 1.650 1.650 1.650 16,100 -0.01(-0.60%)
Sep 01, 2016 1.620 1.700 1.565 1.660 28,467 +0.12(+7.79%)
Aug 31, 2016 1.660 1.740 1.530 1.540 128,953 -0.19(-10.98%)
Aug 30, 2016 1.720 1.750 1.710 1.730 45,358 +0.00(+0.29%)
Aug 29, 2016 1.730 1.730 1.700 1.725 9,577 +0.02(+0.88%)
Aug 26, 2016 1.750 1.750 1.680 1.710 41,477 +0.00(+0.00%)
Aug 25, 2016 1.730 1.820 1.700 1.710 70,825 +0.00(+0.00%)
Aug 24, 2016 1.830 1.890 1.660 1.710 131,915 -0.07(-3.93%)
Aug 23, 2016 1.930 2.000 1.750 1.780 33,600 -0.02(-1.11%)
Aug 22, 2016 1.990 2.050 1.740 1.800 228,931 -0.21(-10.45%)
Aug 19, 2016 2.020 2.080 1.980 2.010 87,901 -0.03(-1.47%)
Aug 18, 2016 2.020 2.080 2.000 2.040 52,326 +0.02(+0.99%)
Aug 17, 2016 2.040 2.200 1.950 2.020 135,440 +0.02(+1.00%)
Aug 16, 2016 2.400 2.690 1.938 2.000 420,485 -0.40(-16.67%)
Aug 15, 2016 2.280 2.685 2.250 2.400 401,588 +0.16(+6.93%)
Aug 12, 2016 1.890 2.360 1.890 2.244 245,832 +0.35(+18.76%)
Aug 11, 2016 1.900 1.940 1.860 1.890 15,634 -0.02(-1.05%)
Aug 10, 2016 1.900 1.970 1.900 1.910 7,519 +0.00(+0.00%)
Aug 09, 2016 1.959 1.980 1.900 1.910 23,098 -0.05(-2.55%)
Aug 08, 2016 1.930 2.010 1.900 1.960 66,481 +0.10(+5.38%)
Aug 05, 2016 1.920 1.980 1.810 1.860 155,966 -0.05(-2.62%)
Aug 04, 2016 1.900 2.020 1.880 1.910 75,292 +0.04(+2.14%)
Aug 03, 2016 1.820 1.930 1.750 1.870 70,984 +0.11(+6.25%)
Aug 02, 2016 1.660 1.800 1.620 1.760 48,456 +0.06(+3.53%)
Aug 01, 2016 1.580 1.788 1.400 1.700 150,047 +0.09(+5.59%)
Jul 29, 2016 1.980 1.990 1.565 1.610 246,918 -0.38(-19.10%)
Jul 28, 2016 2.020 2.070 1.970 1.990 33,791 -0.02(-1.00%)
Jul 27, 2016 1.950 2.020 1.810 2.010 62,005 +0.07(+3.61%)
Jul 26, 2016 1.870 1.970 1.740 1.940 89,438 +0.06(+3.19%)
Jul 25, 2016 1.950 2.070 1.820 1.880 77,345 -0.12(-6.00%)
Jul 22, 2016 2.100 2.250 1.900 2.000 257,094 -0.12(-5.66%)
Jul 21, 2016 1.520 2.460 1.496 2.120 1,836,077 +0.59(+38.56%)
Jul 20, 2016 1.490 1.550 1.410 1.530 60,584 +0.03(+2.00%)
Jul 19, 2016 1.590 1.590 1.300 1.500 167,732 -0.10(-6.25%)
Jul 18, 2016 1.550 1.820 1.470 1.600 680,940 +0.01(+0.40%)
Jul 15, 2016 1.300 1.980 1.100 1.594 3,441,627 +0.69(+77.08%)
Jul 14, 2016 1.150 1.250 0.9000 0.9000 82,900 -0.25(-21.74%)
Jul 13, 2016 1.160 1.200 1.130 1.150 9,097 -0.03(-2.54%)
Jul 12, 2016 1.050 1.250 0.9500 1.180 44,287 +0.00(+0.00%)
Jul 11, 2016 1.090 1.180 1.090 1.180 12,368 +0.09(+8.26%)
Jul 08, 2016 0.9800 1.020 1.020 1.090 27,596 +0.07(+6.86%)
Jul 07, 2016 1.120 1.120 0.9720 1.020 20,639 -0.10(-8.93%)
Jul 05, 2016 1.160 1.190 0.9461 1.120 123,673 -0.04(-3.46%)
Jul 01, 2016 1.220 1.160 1.160 1.160 23,400 -0.05(-4.12%)
Jun 30, 2016 1.250 1.285 1.210 1.210 127,822 -0.04(-3.20%)
Jun 29, 2016 1.260 1.300 1.230 1.250 35,361 +0.00(+0.00%)
Jun 28, 2016 1.250 1.330 1.250 1.250 82,918 +0.00(+0.00%)
Jun 27, 2016 1.280 1.300 1.230 1.250 48,020 -0.03(-2.34%)
Jun 24, 2016 1.330 1.330 1.180 1.280 156,755 -0.02(-1.54%)
Jun 23, 2016 1.420 1.420 1.250 1.300 102,720 -0.05(-3.70%)
Jun 22, 2016 1.350 1.390 1.350 1.350 6,895 -0.05(-3.57%)
Jun 21, 2016 1.530 1.530 1.380 1.400 55,209 +0.01(+0.72%)
Jun 20, 2016 1.380 1.400 1.370 1.390 17,587 +0.02(+1.46%)
Jun 17, 2016 1.390 1.420 1.370 1.370 13,199 -0.02(-1.44%)
Jun 16, 2016 1.372 1.460 1.372 1.390 11,543 -0.02(-1.42%)
Jun 15, 2016 1.480 1.490 1.410 1.410 9,400 -0.06(-4.08%)
Jun 14, 2016 1.400 1.480 1.370 1.470 28,751 +0.09(+6.52%)
Jun 13, 2016 1.480 1.510 1.328 1.380 31,485 -0.07(-5.04%)
Jun 10, 2016 1.499 1.560 1.400 1.453 9,938 -0.06(-3.76%)
Jun 09, 2016 1.560 1.680 1.500 1.510 60,844 -0.04(-2.58%)
Jun 08, 2016 1.390 1.940 1.350 1.550 510,542 +0.17(+12.32%)
Jun 07, 2016 1.469 1.470 1.370 1.380 15,704 +0.01(+0.73%)
Jun 06, 2016 1.360 1.430 1.350 1.370 23,451 +0.02(+1.48%)
Jun 03, 2016 1.420 1.480 1.321 1.350 8,552 -0.03(-2.17%)
Jun 02, 2016 1.400 1.470 1.380 1.380 20,734 -0.08(-5.48%)
Jun 01, 2016 1.370 1.480 1.370 1.460 3,513 +0.04(+2.82%)
May 31, 2016 1.390 1.470 1.390 1.420 12,918 +0.06(+4.41%)
May 27, 2016 1.400 1.360 1.360 1.360 6,200 -0.03(-2.16%)
May 26, 2016 1.390 1.490 1.390 1.390 40,926 +0.00(+0.35%)
May 25, 2016 1.340 1.390 1.264 1.385 11,035 +0.03(+1.85%)
May 24, 2016 1.400 1.400 1.200 1.360 42,590 +0.04(+2.98%)
May 23, 2016 1.350 1.410 1.300 1.321 12,391 -0.02(-1.44%)
May 20, 2016 1.300 1.490 1.280 1.340 9,279 +0.04(+3.08%)
May 19, 2016 1.290 1.300 1.250 1.300 18,970 -0.02(-1.29%)
May 18, 2016 1.370 1.470 1.290 1.317 74,139 -0.01(-0.98%)
May 17, 2016 1.350 1.410 1.100 1.330 123,814 -0.04(-2.92%)
May 16, 2016 1.500 1.500 1.350 1.370 41,388 -0.17(-11.04%)
May 13, 2016 1.540 1.630 1.350 1.540 21,470 +0.00(+0.00%)
May 12, 2016 1.740 1.770 1.500 1.540 112,870 -0.14(-8.40%)
May 11, 2016 1.650 1.940 1.650 1.681 170,499 +0.08(+5.07%)
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.