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 (%)
Mar 29, 2018 1.370 1.370 1.370 0 +0.06(+4.37%)
Mar 28, 2018 1.380 1.390 1.310 1.313 11,396 -0.09(-6.38%)
Mar 27, 2018 1.390 1.440 1.340 1.402 87,093 +0.01(+0.52%)
Mar 26, 2018 1.362 1.422 1.362 1.395 13,131 +0.03(+2.56%)
Mar 23, 2018 1.320 1.380 1.300 1.360 5,879 +0.01(+0.74%)
Mar 22, 2018 1.320 1.380 1.310 1.350 24,009 +0.01(+0.75%)
Mar 21, 2018 1.272 1.340 1.272 1.340 7,086 +0.05(+3.88%)
Mar 20, 2018 1.261 1.330 1.261 1.290 3,418 +0.01(+0.78%)
Mar 19, 2018 1.300 1.320 1.280 1.280 19,491 -0.04(-3.03%)
Mar 16, 2018 1.340 1.340 1.281 1.320 11,203 -0.03(-2.22%)
Mar 15, 2018 1.350 1.350 1.310 1.350 14,019 +0.00(+0.00%)
Mar 14, 2018 1.330 1.350 1.320 1.350 14,899 +0.02(+1.50%)
Mar 13, 2018 1.330 1.350 1.330 1.330 29,075 +0.00(+0.01%)
Mar 12, 2018 1.320 1.350 1.320 1.330 12,305 +0.01(+0.76%)
Mar 09, 2018 1.260 1.349 1.260 1.320 16,847 +0.02(+1.53%)
Mar 08, 2018 1.300 1.350 1.300 1.300 4,867 +0.01(+0.78%)
Mar 07, 2018 1.280 1.350 1.277 1.290 7,348 -0.02(-1.53%)
Mar 06, 2018 1.320 1.340 1.290 1.310 6,960 +0.00(+0.01%)
Mar 05, 2018 1.290 1.330 1.260 1.310 11,105 +0.03(+2.34%)
Mar 02, 2018 1.290 1.330 1.280 1.280 15,496 -0.03(-2.29%)
Mar 01, 2018 1.300 1.310 1.210 1.310 18,724 +0.06(+4.80%)
Feb 28, 2018 1.290 1.300 1.236 1.250 39,364 -0.04(-3.10%)
Feb 27, 2018 1.300 1.310 1.240 1.290 14,979 -0.01(-0.77%)
Feb 26, 2018 1.210 1.337 1.210 1.300 61,809 +0.09(+7.44%)
Feb 23, 2018 1.250 1.250 1.210 1.210 16,233 -0.01(-0.83%)
Feb 22, 2018 1.260 1.270 1.220 1.220 47,285 -0.03(-2.40%)
Feb 21, 2018 1.270 1.270 1.230 1.250 6,713 +0.02(+1.63%)
Feb 20, 2018 1.240 1.250 1.220 1.230 18,505 -0.02(-1.20%)
Feb 16, 2018 1.245 1.245 1.245 0 -0.01(-1.19%)
Feb 15, 2018 1.320 1.320 1.230 1.260 69,688 -0.04(-3.08%)
Feb 14, 2018 1.270 1.340 1.250 1.300 15,209 +0.04(+2.77%)
Feb 13, 2018 1.240 1.294 1.231 1.265 5,489 +0.03(+2.85%)
Feb 12, 2018 1.265 1.265 1.230 1.230 12,705 +0.00(+0.00%)
Feb 09, 2018 1.340 1.343 1.230 1.230 11,862 -0.05(-3.57%)
Feb 08, 2018 1.280 1.350 1.251 1.276 4,382 -0.00(-0.34%)
Feb 07, 2018 1.250 1.250 1.235 1.280 2,533 +0.04(+3.23%)
Feb 06, 2018 1.230 1.270 1.230 1.240 13,283 -0.02(-1.59%)
Feb 05, 2018 1.330 1.331 1.240 1.260 80,075 -0.08(-5.97%)
Feb 02, 2018 1.360 1.380 1.340 1.340 51,749 -0.03(-2.19%)
Feb 01, 2018 1.360 1.360 1.360 1.370 5,422 +0.01(+0.74%)
Jan 31, 2018 1.380 1.385 1.360 1.360 33,964 -0.02(-1.45%)
Jan 30, 2018 1.390 1.390 1.380 17,654 -0.01(-0.72%)
Jan 29, 2018 1.390 1.410 1.370 1.390 16,571 -0.01(-0.71%)
Jan 26, 2018 1.390 1.410 1.380 1.400 23,712 +0.02(+1.42%)
Jan 25, 2018 1.400 1.410 1.370 1.380 24,120 -0.02(-1.40%)
Jan 24, 2018 1.400 1.415 1.392 1.400 14,120 +0.00(+0.00%)
Jan 23, 2018 1.428 1.431 1.380 1.400 31,052 -0.03(-2.02%)
Jan 22, 2018 1.390 1.430 1.360 1.429 47,163 +0.03(+2.06%)
Jan 19, 2018 1.380 1.550 1.370 1.400 536,266 +0.04(+2.94%)
Jan 18, 2018 1.370 1.400 1.350 1.360 47,348 -0.01(-0.73%)
Jan 17, 2018 1.380 1.468 1.350 1.370 445,790 -0.02(-1.44%)
Jan 16, 2018 1.370 1.390 1.350 1.390 18,081 +0.02(+1.46%)
Jan 12, 2018 1.370 1.370 1.370 0 -0.01(-0.72%)
Jan 11, 2018 1.390 1.419 1.350 1.380 27,114 +0.02(+1.47%)
Jan 10, 2018 1.420 1.475 1.340 1.360 173,657 -0.06(-4.23%)
Jan 09, 2018 1.470 1.550 1.400 1.420 150,852 -0.04(-2.74%)
Jan 08, 2018 1.490 1.500 1.450 1.460 27,131 -0.02(-1.35%)
Jan 05, 2018 1.510 1.650 1.450 1.480 582,669 -0.02(-1.33%)
Jan 04, 2018 1.580 1.580 1.490 1.500 49,042 -0.02(-1.32%)
Jan 03, 2018 1.510 1.580 1.510 1.520 94,765 -0.01(-0.65%)
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.