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 (%)
Dec 31, 2019 0.7200 0.7700 0.6900 0.7000 48,100 -0.02(-3.25%)
Dec 30, 2019 0.7900 0.7900 0.6801 0.7235 33,893 +0.03(+4.86%)
Dec 27, 2019 0.7000 0.7300 0.6900 0.6900 49,900 -0.03(-4.17%)
Dec 26, 2019 0.7696 0.7886 0.7000 0.7200 45,901 -0.02(-3.03%)
Dec 24, 2019 0.8800 0.8800 0.7425 0.7425 53,300 -0.11(-12.65%)
Dec 23, 2019 0.8700 0.8700 0.7700 0.8500 16,991 +0.01(+1.19%)
Dec 20, 2019 0.7700 0.8500 0.7320 0.8400 12,000 +0.04(+5.00%)
Dec 19, 2019 0.7600 0.8100 0.7600 0.8000 25,928 +0.01(+1.38%)
Dec 18, 2019 0.7820 0.7891 0.7605 0.7891 5,760 +0.00(+0.00%)
Dec 17, 2019 0.8000 0.8000 0.7321 0.7891 20,876 +0.01(+0.96%)
Dec 16, 2019 0.7500 0.7816 0.7500 0.7816 7,775 +0.03(+4.21%)
Dec 13, 2019 0.7700 0.7869 0.7500 0.7500 25,100 -0.05(-6.25%)
Dec 12, 2019 0.8000 0.8000 0.7900 0.8000 10,233 +0.00(+0.50%)
Dec 11, 2019 0.7800 0.8000 0.7500 0.7960 9,027 -0.00(-0.50%)
Dec 10, 2019 0.7900 0.8000 0.7600 0.8000 5,798 -0.04(-4.31%)
Dec 09, 2019 0.8000 0.8360 0.7500 0.8360 13,039 +0.04(+4.50%)
Dec 06, 2019 0.7500 0.8139 0.7500 0.8000 19,800 +0.00(+0.41%)
Dec 05, 2019 0.8000 0.8499 0.7500 0.7967 19,130 -0.00(-0.41%)
Dec 04, 2019 0.8100 0.8300 0.8000 0.8000 12,964 -0.01(-0.87%)
Dec 03, 2019 0.8000 0.8100 0.7900 0.8070 10,845 +0.04(+4.68%)
Dec 02, 2019 0.7739 0.8000 0.7709 0.7709 9,643 +0.00(+0.12%)
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%)
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.