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 (%)
Jan 29, 2021 1.260 1.330 1.230 1.250 11,391,300 +0.00(+0.00%)
Jan 28, 2021 1.230 1.360 1.210 1.250 16,647,209 -0.04(-3.10%)
Jan 27, 2021 1.230 1.420 1.140 1.290 30,859,052 -0.06(-4.44%)
Jan 26, 2021 1.490 1.520 1.340 1.350 16,217,975 -0.07(-4.93%)
Jan 25, 2021 1.480 1.590 1.300 1.420 28,693,784 +0.04(+2.90%)
Jan 22, 2021 1.350 1.450 1.300 1.380 25,181,200 +0.07(+5.34%)
Jan 21, 2021 1.260 1.670 1.130 1.310 89,210,720 +0.09(+7.38%)
Jan 20, 2021 1.200 1.350 1.110 1.220 43,197,680 +0.12(+10.91%)
Jan 19, 2021 0.8400 1.150 0.8300 1.100 68,273,768 +0.27(+33.17%)
Jan 15, 2021 0.8370 0.8800 0.7940 0.8260 8,962,000 -0.00(-0.59%)
Jan 14, 2021 0.8393 0.8400 0.7700 0.8309 10,767,187 -0.02(-2.82%)
Jan 13, 2021 0.9132 1.000 0.8350 0.8550 32,448,024 -0.02(-1.72%)
Jan 12, 2021 0.8125 0.8800 0.8075 0.8700 23,397,876 +0.09(+11.68%)
Jan 11, 2021 0.7449 0.8340 0.7131 0.7790 23,561,142 +0.07(+9.33%)
Jan 08, 2021 0.7150 0.7492 0.7000 0.7125 8,201,700 +0.00(+0.31%)
Jan 07, 2021 0.7255 0.7382 0.7000 0.7103 6,460,832 +0.00(+0.04%)
Jan 06, 2021 0.7301 0.7695 0.6803 0.7100 14,640,134 -0.05(-6.58%)
Jan 05, 2021 0.6700 0.7900 0.6400 0.7600 22,536,620 +0.09(+13.53%)
Jan 04, 2021 0.6480 0.6694 0.6300 0.6694 7,548,587 +0.02(+3.82%)
Dec 31, 2020 0.6448 0.6448 0.6448 14,330,935 +0.02(+3.28%)
Dec 30, 2020 0.6750 0.6800 0.6090 0.6243 14,330,935 -0.07(-9.52%)
Dec 29, 2020 0.6300 0.6900 0.5900 0.6900 16,282,866 +0.06(+9.52%)
Dec 28, 2020 0.6700 0.6700 0.6100 0.6300 10,416,263 -0.01(-1.56%)
Dec 24, 2020 0.6787 0.7000 0.6370 0.6400 10,103,300 -0.01(-1.52%)
Dec 23, 2020 0.7000 0.7004 0.6440 0.6499 15,914,370 -0.05(-7.16%)
Dec 22, 2020 0.7605 0.7630 0.6950 0.7000 12,299,037 -0.04(-5.41%)
Dec 21, 2020 0.7700 0.8000 0.7200 0.7400 7,646,918 -0.03(-3.46%)
Dec 18, 2020 0.8100 0.8200 0.7665 0.7665 6,972,000 -0.04(-5.37%)
Dec 17, 2020 0.8009 0.8426 0.7800 0.8100 7,398,776 -0.01(-1.17%)
Dec 16, 2020 0.8340 0.8400 0.7920 0.8196 7,681,941 -0.03(-2.96%)
Dec 15, 2020 0.8804 0.9009 0.8251 0.8446 8,965,019 -0.03(-3.91%)
Dec 14, 2020 0.8333 0.9299 0.8200 0.8790 15,782,703 +0.04(+4.64%)
Dec 11, 2020 0.8300 0.8450 0.7800 0.8400 13,527,800 +0.01(+1.07%)
Dec 10, 2020 0.7850 0.8600 0.7602 0.8311 19,451,076 -0.03(-4.03%)
Dec 09, 2020 1.019 1.090 0.8041 0.8660 109,017,040 +0.01(+0.93%)
Dec 08, 2020 0.7100 0.8600 0.7000 0.8580 57,026,352 +0.17(+24.87%)
Dec 07, 2020 0.7050 0.7370 0.6700 0.6871 21,510,578 -0.01(-1.63%)
Dec 04, 2020 0.7850 0.7900 0.6400 0.6985 95,207,104 +0.12(+20.43%)
Dec 03, 2020 0.5400 0.5900 0.5100 0.5800 15,994,438 +0.06(+11.54%)
Dec 02, 2020 0.5200 0.5200 0.5000 0.5200 2,651,734 -0.00(-0.55%)
Dec 01, 2020 0.5440 0.5440 0.5189 0.5229 3,024,246 -0.02(-3.17%)
Nov 30, 2020 0.5500 0.5600 0.5100 0.5400 5,709,444 -0.01(-1.82%)
Nov 27, 2020 0.5600 0.5630 0.5400 0.5500 1,620,900 -0.01(-1.70%)
Nov 25, 2020 0.5725 0.5756 0.5400 0.5595 3,757,600 -0.02(-3.13%)
Nov 24, 2020 0.6090 0.6090 0.5603 0.5776 4,249,261 -0.02(-2.94%)
Nov 23, 2020 0.6008 0.6350 0.5900 0.5951 3,059,130 +0.01(+1.26%)
Nov 20, 2020 0.5515 0.6200 0.5440 0.5877 5,711,800 +0.04(+8.23%)
Nov 19, 2020 0.5500 0.5534 0.5312 0.5430 2,723,115 +0.00(+0.65%)
Nov 18, 2020 0.5599 0.5600 0.5202 0.5395 3,267,551 -0.01(-1.91%)
Nov 17, 2020 0.5295 0.5591 0.5200 0.5500 7,118,070 -0.11(-16.67%)
Nov 16, 2020 0.6500 0.7700 0.6400 0.6600 18,510,744 +0.06(+10.00%)
Nov 13, 2020 0.5500 0.6000 0.5500 0.6000 2,972,300 +0.04(+7.14%)
Nov 12, 2020 0.5900 0.5900 0.5500 0.5600 2,059,242 -0.02(-3.43%)
Nov 11, 2020 0.5700 0.6000 0.5395 0.5799 5,011,956 +0.04(+7.39%)
Nov 10, 2020 0.5200 0.5600 0.4700 0.5400 5,271,334 +0.03(+5.88%)
Nov 09, 2020 0.4900 0.5200 0.4500 0.5100 3,398,487 +0.04(+8.51%)
Nov 06, 2020 0.4790 0.4790 0.4536 0.4700 2,300,000 +0.00(+0.00%)
Nov 05, 2020 0.4700 0.5400 0.4700 0.4700 5,459,479 +0.01(+2.17%)
Nov 04, 2020 0.4700 0.4800 0.4500 0.4600 1,088,657 -0.02(-3.44%)
Nov 03, 2020 0.4800 0.4850 0.4680 0.4764 2,234,923 +0.01(+1.36%)
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.