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 (%)
Feb 28, 2020 0.5101 0.5394 0.4626 0.4626 104,000 -0.05(-9.29%)
Feb 27, 2020 0.5200 0.5872 0.5029 0.5100 146,633 -0.01(-2.49%)
Feb 26, 2020 0.5210 0.5700 0.5200 0.5230 21,596 -0.01(-1.10%)
Feb 25, 2020 0.5430 0.6000 0.5200 0.5288 34,085 -0.04(-7.23%)
Feb 24, 2020 0.5785 0.6469 0.5170 0.5700 80,187 +0.01(+2.11%)
Feb 21, 2020 0.5247 0.5776 0.5100 0.5582 20,400 +0.04(+7.33%)
Feb 20, 2020 0.5290 0.5362 0.5000 0.5201 110,187 -0.02(-3.69%)
Feb 19, 2020 0.6200 0.6200 0.5000 0.5400 142,900 +0.00(+0.00%)
Feb 18, 2020 0.5500 0.5700 0.5300 0.5400 237,729 +0.02(+3.47%)
Feb 14, 2020 0.5775 0.5775 0.5000 0.5219 105,100 -0.03(-5.11%)
Feb 13, 2020 0.5500 0.5797 0.5203 0.5500 56,565 +0.02(+3.77%)
Feb 12, 2020 0.5301 0.5720 0.5200 0.5300 17,245 +0.00(+0.00%)
Feb 11, 2020 0.5600 0.5900 0.5100 0.5300 88,382 -0.04(-7.02%)
Feb 10, 2020 0.6100 0.6100 0.5400 0.5700 89,531 -0.03(-4.28%)
Feb 07, 2020 0.5639 0.6379 0.5400 0.5955 225,500 +0.05(+9.93%)
Feb 06, 2020 0.5823 0.6000 0.5300 0.5417 116,424 -0.02(-3.27%)
Feb 05, 2020 0.6200 0.6457 0.5221 0.5600 263,072 -0.05(-8.94%)
Feb 04, 2020 0.5200 0.8000 0.5000 0.6150 1,591,585 +0.09(+17.19%)
Feb 03, 2020 0.5400 0.5400 0.5248 0.5248 20,471 -0.02(-2.81%)
Jan 31, 2020 0.5370 0.5400 0.5301 0.5400 13,000 -0.00(-0.42%)
Jan 30, 2020 0.5332 0.5540 0.5300 0.5423 44,945 -0.02(-3.16%)
Jan 29, 2020 0.5300 0.5600 0.5200 0.5600 20,569 +0.02(+4.09%)
Jan 28, 2020 0.5800 0.5873 0.5202 0.5380 126,978 -0.04(-7.24%)
Jan 27, 2020 0.6000 0.6000 0.5600 0.5800 82,320 -0.04(-7.07%)
Jan 24, 2020 0.6500 0.6676 0.5900 0.6241 68,100 -0.04(-5.43%)
Jan 23, 2020 0.6600 0.6699 0.6250 0.6599 22,211 +0.00(+0.32%)
Jan 22, 2020 0.6700 0.6780 0.6240 0.6578 92,057 -0.01(-2.11%)
Jan 21, 2020 0.7100 0.7300 0.5568 0.6720 182,152 -0.04(-6.01%)
Jan 17, 2020 0.7120 0.7263 0.6792 0.7150 34,400 +0.01(+1.78%)
Jan 16, 2020 0.7000 0.7100 0.6701 0.7025 58,121 +0.01(+1.08%)
Jan 15, 2020 0.7100 0.7200 0.6940 0.6950 17,251 +0.01(+0.72%)
Jan 14, 2020 0.7200 0.7200 0.6900 0.6900 75,321 -0.02(-2.82%)
Jan 13, 2020 0.7100 0.7189 0.6900 0.7100 42,617 -0.01(-1.16%)
Jan 10, 2020 0.7900 0.8000 0.6700 0.7183 141,200 -0.03(-4.23%)
Jan 09, 2020 0.7300 0.7600 0.7001 0.7500 64,684 +0.02(+2.74%)
Jan 08, 2020 0.7300 0.7800 0.7000 0.7300 36,864 +0.01(+0.69%)
Jan 07, 2020 0.7000 0.7990 0.7000 0.7250 38,046 +0.00(+0.68%)
Jan 06, 2020 0.8200 0.8201 0.7200 0.7201 73,773 -0.10(-11.82%)
Jan 03, 2020 0.8200 0.8701 0.8000 0.8166 192,000 +0.10(+13.42%)
Jan 02, 2020 0.7300 0.7500 0.7200 0.7200 33,389 +0.02(+2.86%)
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%)
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.