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, 2018 0.8000 0.8600 0.7700 0.7700 116,900 -0.03(-3.75%)
Nov 29, 2018 0.8000 0.8200 0.7800 0.8000 84,244 +0.01(+1.27%)
Nov 28, 2018 0.7800 0.8300 0.7700 0.7900 162,438 +0.01(+1.28%)
Nov 27, 2018 0.8168 0.8168 0.7600 0.7800 11,265 -0.01(-1.27%)
Nov 26, 2018 0.8557 0.8557 0.7510 0.7900 40,972 -0.02(-3.07%)
Nov 23, 2018 0.9500 0.9500 0.8040 0.8150 49,600 +0.01(+1.87%)
Nov 21, 2018 0.8000 0.8000 0.8000 0 +0.04(+5.26%)
Nov 20, 2018 0.8900 0.8900 0.7330 0.7600 52,426 +0.00(+0.01%)
Nov 19, 2018 0.7500 0.8650 0.7500 0.7599 72,782 +0.01(+1.32%)
Nov 16, 2018 0.8550 0.8550 0.7500 0.7500 80,100 -0.01(-0.91%)
Nov 15, 2018 0.7236 0.8712 0.4900 0.7569 91,697 -0.13(-14.47%)
Nov 14, 2018 0.9139 0.9139 0.8500 0.8850 20,442 +0.02(+1.72%)
Nov 13, 2018 0.9100 0.9100 0.8200 0.8700 38,045 +0.02(+2.11%)
Nov 12, 2018 0.8248 0.9148 0.8248 0.8520 12,069 -0.03(-3.18%)
Nov 09, 2018 0.9000 0.9000 0.8500 0.8800 9,900 -0.01(-1.54%)
Nov 08, 2018 0.8956 0.9289 0.8500 0.8938 41,695 +0.02(+2.74%)
Nov 07, 2018 0.9030 0.9398 0.8700 0.8700 65,578 -0.07(-7.45%)
Nov 06, 2018 0.9500 0.9700 0.8800 0.9400 97,934 +0.06(+6.92%)
Nov 05, 2018 0.9000 0.9000 0.8200 0.8792 58,104 -0.02(-2.31%)
Nov 02, 2018 0.9500 0.9600 0.8700 0.9000 85,500 -0.01(-0.65%)
Nov 01, 2018 0.8712 0.9200 0.8712 0.9059 74,302 +0.03(+2.94%)
Oct 31, 2018 0.8700 0.9300 0.8000 0.8800 103,407 +0.02(+1.73%)
Oct 30, 2018 0.9112 0.9567 0.7801 0.8650 213,901 -0.04(-4.01%)
Oct 29, 2018 0.9700 1.100 0.9011 0.9011 77,551 -0.08(-8.05%)
Oct 26, 2018 1.100 1.100 0.9500 0.9800 55,500 -0.06(-5.77%)
Oct 25, 2018 1.150 1.150 0.9500 1.040 153,348 -0.05(-4.59%)
Oct 24, 2018 1.290 1.380 1.010 1.090 973,833 -0.28(-20.44%)
Oct 23, 2018 0.8800 1.400 0.8500 1.370 2,097,837 +0.48(+53.93%)
Oct 22, 2018 0.8550 0.9500 0.8550 0.8900 41,489 +0.04(+4.09%)
Oct 19, 2018 0.8600 1.030 0.8400 0.8550 128,100 +0.01(+0.59%)
Oct 18, 2018 0.9500 1.000 0.8500 0.8500 53,762 -0.10(-10.53%)
Oct 17, 2018 0.8800 1.000 0.8800 0.9500 66,238 -0.05(-5.00%)
Oct 16, 2018 1.025 1.030 0.9494 1.000 101,499 +0.05(+5.26%)
Oct 15, 2018 0.9700 1.050 0.9500 0.9500 12,913 -0.04(-4.33%)
Oct 12, 2018 1.005 1.050 0.8620 0.9930 120,600 -0.00(-0.20%)
Oct 11, 2018 1.070 1.070 0.9849 0.9950 24,527 -0.10(-8.72%)
Oct 10, 2018 1.080 1.100 1.050 1.090 17,615 -0.01(-0.47%)
Oct 09, 2018 1.118 1.150 0.9800 1.095 57,600 +0.04(+3.31%)
Oct 08, 2018 1.080 1.123 1.050 1.060 92,355 -0.03(-2.75%)
Oct 05, 2018 1.170 1.220 1.090 1.090 74,100 -0.03(-2.68%)
Oct 04, 2018 1.180 1.180 1.120 1.120 13,537 -0.04(-3.45%)
Oct 03, 2018 1.240 1.240 1.160 1.160 24,789 -0.08(-6.54%)
Oct 02, 2018 1.180 1.254 1.100 1.241 16,990 +0.05(+4.30%)
Oct 01, 2018 1.180 1.200 1.160 1.190 8,157 +0.03(+2.59%)
Sep 28, 2018 1.170 1.180 1.160 1.160 12,400 -0.03(-2.34%)
Sep 27, 2018 1.190 1.200 1.150 1.188 23,068 +0.01(+0.66%)
Sep 26, 2018 1.200 1.280 1.180 1.180 11,224 -0.04(-2.88%)
Sep 25, 2018 1.250 1.260 1.186 1.215 14,845 -0.05(-4.33%)
Sep 24, 2018 1.240 1.270 1.180 1.270 6,058 +0.03(+2.42%)
Sep 21, 2018 1.240 1.280 1.235 1.240 26,300 +0.01(+0.46%)
Sep 20, 2018 1.260 1.310 1.058 1.234 60,046 -0.04(-2.81%)
Sep 19, 2018 1.260 1.290 1.260 1.270 3,832 -0.00(-0.38%)
Sep 18, 2018 1.280 1.310 1.275 1.275 1,422 +0.00(+0.39%)
Sep 17, 2018 1.310 1.310 1.270 1.270 3,541 -0.03(-2.31%)
Sep 14, 2018 1.270 1.320 1.270 1.300 6,500 -0.02(-1.52%)
Sep 13, 2018 1.224 1.320 1.224 1.320 12,644 -0.03(-2.22%)
Sep 12, 2018 1.350 1.380 1.260 1.350 29,393 +0.01(+0.75%)
Sep 11, 2018 1.100 1.410 1.100 1.340 147,643 +0.33(+32.67%)
Sep 10, 2018 1.200 1.223 0.9775 1.010 51,229 -0.19(-15.83%)
Sep 07, 2018 1.200 1.200 1.200 128 +0.00(+0.00%)
Sep 06, 2018 1.220 1.240 1.120 1.200 5,190 -0.04(-3.23%)
Sep 05, 2018 1.200 1.250 1.175 1.240 36,704 +0.01(+0.48%)
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.