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 (%)
Aug 31, 2022 0.5400 0.5650 0.5320 0.5401 898,171 -0.01(-1.32%)
Aug 30, 2022 0.5800 0.5800 0.5400 0.5473 842,497 -0.02(-3.47%)
Aug 29, 2022 0.5700 0.5897 0.5651 0.5670 394,539 -0.01(-2.38%)
Aug 26, 2022 0.5900 0.5998 0.5700 0.5808 758,199 -0.01(-2.19%)
Aug 25, 2022 0.5900 0.6130 0.5803 0.5938 635,406 +0.01(+1.75%)
Aug 24, 2022 0.5756 0.5900 0.5705 0.5836 557,186 -0.00(-0.02%)
Aug 23, 2022 0.5707 0.6000 0.5700 0.5837 435,281 +0.01(+1.30%)
Aug 22, 2022 0.5900 0.6100 0.5630 0.5762 1,222,028 -0.02(-2.82%)
Aug 19, 2022 0.6300 0.6328 0.5912 0.5929 1,277,683 -0.04(-6.31%)
Aug 18, 2022 0.6300 0.6575 0.6128 0.6328 746,523 +0.00(+0.00%)
Aug 17, 2022 0.6302 0.6690 0.6170 0.6328 1,209,323 +0.00(+0.11%)
Aug 16, 2022 0.6740 0.6900 0.6300 0.6321 3,686,168 -0.13(-17.16%)
Aug 15, 2022 0.7675 0.7700 0.6620 0.7630 2,559,177 -0.01(-0.75%)
Aug 12, 2022 0.6942 0.7800 0.6800 0.7688 1,873,760 +0.10(+14.75%)
Aug 11, 2022 0.6600 0.6950 0.6435 0.6700 1,492,985 +0.03(+4.69%)
Aug 10, 2022 0.6260 0.6480 0.6170 0.6400 546,661 +0.03(+4.40%)
Aug 09, 2022 0.6300 0.6380 0.6101 0.6130 476,283 -0.01(-1.90%)
Aug 08, 2022 0.6247 0.6500 0.6201 0.6249 588,522 -0.00(-0.45%)
Aug 05, 2022 0.6000 0.6399 0.5900 0.6277 717,833 +0.02(+3.92%)
Aug 04, 2022 0.6200 0.6150 0.5900 0.6040 469,281 +0.00(+0.50%)
Aug 03, 2022 0.5900 0.6200 0.5886 0.6010 1,246,542 +0.01(+0.94%)
Aug 02, 2022 0.5510 0.5998 0.5510 0.5954 898,537 +0.02(+2.67%)
Aug 01, 2022 0.5600 0.5800 0.5511 0.5799 396,509 +0.02(+3.11%)
Jul 29, 2022 0.5800 0.5800 0.5562 0.5624 550,550 -0.01(-1.58%)
Jul 28, 2022 0.5500 0.5791 0.5500 0.5714 401,115 +0.00(+0.62%)
Jul 27, 2022 0.5500 0.5690 0.5450 0.5679 554,603 +0.02(+4.41%)
Jul 26, 2022 0.5800 0.5900 0.5349 0.5439 608,639 -0.03(-5.43%)
Jul 25, 2022 0.5900 0.6192 0.5720 0.5751 519,464 -0.00(-0.55%)
Jul 22, 2022 0.6289 0.6379 0.5700 0.5783 1,162,837 -0.05(-8.09%)
Jul 21, 2022 0.6100 0.6350 0.5949 0.6292 775,031 +0.02(+3.15%)
Jul 20, 2022 0.5950 0.6150 0.5899 0.6100 943,167 +0.02(+3.39%)
Jul 19, 2022 0.6000 0.6200 0.5600 0.5900 1,762,188 +0.01(+1.57%)
Jul 18, 2022 0.5500 0.6250 0.5500 0.5809 2,312,110 +0.03(+5.58%)
Jul 15, 2022 0.5600 0.5675 0.5306 0.5502 759,097 +0.01(+1.42%)
Jul 14, 2022 0.5400 0.5530 0.5200 0.5425 706,677 -0.01(-1.13%)
Jul 13, 2022 0.5100 0.5635 0.5025 0.5487 1,433,524 +0.02(+4.26%)
Jul 12, 2022 0.4950 0.5340 0.4950 0.5263 1,041,255 +0.03(+6.17%)
Jul 11, 2022 0.5200 0.5250 0.4900 0.4957 814,481 -0.02(-4.67%)
Jul 08, 2022 0.5200 0.5250 0.5000 0.5200 685,704 +0.00(+0.44%)
Jul 07, 2022 0.4900 0.5290 0.4900 0.5177 1,699,830 +0.02(+4.95%)
Jul 06, 2022 0.5076 0.5200 0.4900 0.4933 839,895 -0.02(-3.27%)
Jul 05, 2022 0.5100 0.5190 0.4860 0.5100 1,218,086 +0.00(+0.00%)
Jul 01, 2022 0.5000 0.5239 0.4800 0.5100 2,632,447 +0.02(+3.66%)
Jun 30, 2022 0.5300 0.5330 0.4700 0.4920 5,046,917 -0.04(-7.85%)
Jun 29, 2022 0.5994 0.6301 0.5189 0.5339 5,882,751 -0.09(-14.40%)
Jun 28, 2022 0.7880 0.7880 0.5800 0.6237 5,995,208 -0.07(-10.39%)
Jun 27, 2022 0.6800 0.7290 0.6650 0.6960 3,093,597 +0.05(+7.86%)
Jun 24, 2022 0.6100 0.6699 0.6012 0.6453 1,713,590 +0.06(+9.37%)
Jun 23, 2022 0.5711 0.6100 0.5600 0.5900 776,769 +0.03(+5.64%)
Jun 22, 2022 0.5600 0.5700 0.5445 0.5585 850,150 -0.00(-0.27%)
Jun 21, 2022 0.5200 0.5607 0.5200 0.5600 1,507,209 +0.05(+9.80%)
Jun 17, 2022 0.5500 0.5500 0.5100 0.5100 2,051,919 -0.03(-5.10%)
Jun 16, 2022 0.5700 0.5749 0.5208 0.5374 1,822,497 -0.04(-7.34%)
Jun 15, 2022 0.5600 0.5900 0.5600 0.5800 498,918 +0.02(+3.28%)
Jun 14, 2022 0.5900 0.5999 0.5600 0.5616 1,152,252 -0.02(-3.41%)
Jun 13, 2022 0.6395 0.6399 0.5700 0.5814 2,212,946 -0.08(-11.56%)
Jun 10, 2022 0.6700 0.6700 0.6340 0.6574 825,610 -0.01(-1.88%)
Jun 09, 2022 0.6700 0.6900 0.6500 0.6700 385,879 -0.02(-2.90%)
Jun 08, 2022 0.6580 0.6900 0.6500 0.6900 534,737 +0.04(+6.98%)
Jun 07, 2022 0.6600 0.6700 0.6400 0.6450 875,467 -0.02(-3.01%)
Jun 06, 2022 0.6700 0.6799 0.6505 0.6650 525,679 -0.01(-1.47%)
Jun 03, 2022 0.6700 0.6796 0.6536 0.6749 468,798 +0.01(+2.04%)
Jun 02, 2022 0.6480 0.6700 0.6401 0.6614 342,900 +0.02(+2.54%)
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.