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 29, 2019 0.7550 0.7895 0.7300 0.7700 42,800 +0.02(+2.68%)
Nov 27, 2019 0.7499 0.7539 0.7201 0.7499 29,300 +0.01(+2.01%)
Nov 26, 2019 0.7400 0.7500 0.7200 0.7351 51,372 -0.01(-0.76%)
Nov 25, 2019 0.7300 0.7575 0.7300 0.7407 68,214 +0.01(+1.47%)
Nov 22, 2019 0.7568 0.8050 0.7253 0.7300 71,600 +0.00(+0.00%)
Nov 21, 2019 0.8500 0.8500 0.7120 0.7300 47,423 -0.12(-13.89%)
Nov 20, 2019 0.9100 0.9100 0.8478 0.8478 12,655 -0.06(-6.84%)
Nov 19, 2019 0.8650 0.9100 0.8318 0.9100 32,121 +0.06(+6.56%)
Nov 18, 2019 0.8500 0.8978 0.8300 0.8540 13,689 -0.03(-3.10%)
Nov 15, 2019 0.9000 0.9100 0.8500 0.8813 96,300 -0.02(-2.08%)
Nov 14, 2019 0.8690 0.9100 0.8650 0.9000 5,382 +0.03(+3.57%)
Nov 13, 2019 0.8690 0.8690 0.8510 0.8690 28,129 +0.02(+2.24%)
Nov 12, 2019 0.8800 0.9400 0.8200 0.8500 17,507 -0.07(-7.17%)
Nov 11, 2019 0.9500 1.020 0.7704 0.9157 114,264 -0.02(-1.70%)
Nov 08, 2019 0.9500 0.9500 0.8920 0.9315 16,200 +0.01(+1.20%)
Nov 07, 2019 0.9430 0.9500 0.8945 0.9205 55,234 -0.02(-1.90%)
Nov 06, 2019 0.9500 0.9500 0.8643 0.9383 18,554 -0.00(-0.18%)
Nov 05, 2019 0.9400 0.9500 0.8600 0.9400 33,556 -0.01(-0.54%)
Nov 04, 2019 0.9800 0.9800 0.9400 0.9451 34,798 +0.03(+3.29%)
Nov 01, 2019 1.000 1.000 0.9058 0.9150 23,000 -0.05(-5.67%)
Oct 31, 2019 1.050 1.050 0.9700 0.9700 12,791 -0.03(-3.00%)
Oct 30, 2019 1.000 1.050 1.000 1.000 3,145 +0.00(+0.00%)
Oct 29, 2019 1.010 1.060 1.000 1.000 8,460 -0.03(-2.91%)
Oct 28, 2019 1.080 1.110 1.030 1.030 24,488 -0.06(-5.50%)
Oct 25, 2019 1.050 1.160 1.020 1.090 65,600 +0.10(+10.10%)
Oct 24, 2019 1.000 1.040 0.9800 0.9900 11,636 +0.01(+0.94%)
Oct 23, 2019 0.9700 1.010 0.9700 0.9808 3,270 -0.02(-1.92%)
Oct 22, 2019 1.010 1.020 0.9500 1.000 46,821 +0.03(+3.09%)
Oct 21, 2019 0.9000 1.050 0.8500 0.9700 84,617 +0.03(+2.81%)
Oct 18, 2019 0.8851 0.9435 0.8800 0.9435 11,700 +0.03(+3.80%)
Oct 17, 2019 0.8880 0.9100 0.8880 0.9090 1,277 +0.03(+3.26%)
Oct 16, 2019 0.9300 0.9300 0.7737 0.8803 75,281 -0.04(-4.43%)
Oct 15, 2019 0.8930 0.9300 0.8930 0.9211 3,003 +0.01(+0.91%)
Oct 14, 2019 0.8800 0.9200 0.8701 0.9128 18,263 -0.02(-1.86%)
Oct 11, 2019 0.9590 0.9797 0.8609 0.9301 45,200 -0.04(-4.11%)
Oct 10, 2019 1.020 1.030 0.9072 0.9700 44,922 -0.04(-3.96%)
Oct 09, 2019 0.9500 1.030 0.9500 1.010 30,666 +0.04(+4.12%)
Oct 08, 2019 0.8400 0.9700 0.7800 0.9700 78,256 +0.13(+15.48%)
Oct 07, 2019 0.8400 0.8400 0.7854 0.8400 4,652 +0.00(+0.25%)
Oct 04, 2019 0.8330 0.8560 0.8301 0.8379 10,700 +0.04(+4.74%)
Oct 03, 2019 0.8500 0.8500 0.8000 0.8000 59,231 -0.04(-5.20%)
Oct 02, 2019 0.8040 0.8700 0.8000 0.8439 8,334 -0.01(-0.72%)
Oct 01, 2019 0.8500 0.8700 0.8000 0.8500 15,719 -0.04(-4.49%)
Sep 30, 2019 0.9000 0.9000 0.8900 0.8900 893 +0.01(+1.14%)
Sep 27, 2019 0.8700 0.9217 0.8500 0.8800 4,400 -0.01(-1.12%)
Sep 26, 2019 0.8720 0.9256 0.8500 0.8900 4,671 +0.00(+0.00%)
Sep 25, 2019 0.9280 0.9600 0.8896 0.8900 4,802 +0.04(+4.71%)
Sep 24, 2019 0.8800 0.9900 0.8500 0.8500 13,496 -0.03(-3.41%)
Sep 23, 2019 0.9050 0.9420 0.8500 0.8800 6,405 -0.03(-2.76%)
Sep 20, 2019 0.8800 0.9274 0.7926 0.9050 20,200 +0.04(+4.94%)
Sep 19, 2019 0.9700 1.020 0.8419 0.8624 45,525 -0.09(-9.22%)
Sep 18, 2019 0.9700 1.040 0.9500 0.9500 14,037 -0.03(-3.06%)
Sep 17, 2019 0.9889 1.040 0.9690 0.9800 61,944 -0.00(-0.01%)
Sep 16, 2019 0.9900 1.010 0.9800 0.9801 16,570 +0.03(+3.17%)
Sep 13, 2019 1.000 1.000 0.9500 0.9500 9,400 -0.05(-5.00%)
Sep 12, 2019 0.9600 1.010 0.9500 1.000 4,457 +0.03(+3.09%)
Sep 11, 2019 0.9900 1.090 0.9200 0.9700 48,459 -0.03(-2.77%)
Sep 10, 2019 0.9300 1.000 0.9300 0.9976 39,100 +0.05(+5.01%)
Sep 09, 2019 0.9900 1.015 0.9500 0.9500 15,463 -0.05(-5.00%)
Sep 06, 2019 1.000 1.000 0.9900 1.000 9,100 +0.01(+1.01%)
Sep 05, 2019 0.9700 1.030 0.9500 0.9900 26,795 +0.00(+0.00%)
Sep 04, 2019 0.9900 1.010 0.9500 0.9900 19,865 +0.00(+0.00%)
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.