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 (%)
May 31, 2018 1.600 1.600 1.562 1.580 80,593 -0.02(-1.25%)
May 30, 2018 1.620 1.620 1.550 1.600 48,932 +0.00(+0.00%)
May 29, 2018 1.660 1.670 1.577 1.600 18,616 -0.09(-5.33%)
May 25, 2018 1.690 1.690 1.690 0 +0.03(+1.81%)
May 24, 2018 1.720 1.720 1.640 1.660 46,000 -0.06(-3.49%)
May 23, 2018 1.650 1.730 1.620 1.720 110,970 +0.07(+4.50%)
May 22, 2018 1.660 1.700 1.646 1.646 75,190 -0.01(-0.84%)
May 21, 2018 1.650 1.700 1.611 1.660 173,387 +0.02(+1.22%)
May 18, 2018 1.620 1.660 1.600 1.640 75,874 +0.02(+1.23%)
May 17, 2018 1.630 1.630 1.570 1.620 8,428 +0.00(+0.00%)
May 16, 2018 1.650 1.650 1.595 1.620 17,673 -0.03(-1.82%)
May 15, 2018 1.640 1.650 1.633 1.650 9,141 -0.01(-0.60%)
May 14, 2018 1.650 1.680 1.621 1.660 44,022 +0.01(+0.61%)
May 11, 2018 1.650 1.660 1.630 1.650 34,418 +0.00(+0.21%)
May 10, 2018 1.640 1.660 1.610 1.647 94,608 +0.02(+1.02%)
May 09, 2018 1.620 1.650 1.600 1.630 32,483 +0.00(+0.00%)
May 08, 2018 1.650 1.650 1.600 1.630 50,731 -0.02(-1.21%)
May 07, 2018 1.640 1.650 1.630 1.650 25,589 +0.01(+0.61%)
May 04, 2018 1.630 1.640 1.620 1.640 18,442 +0.01(+0.56%)
May 03, 2018 1.650 1.650 1.580 1.631 21,171 +0.01(+0.67%)
May 02, 2018 1.620 1.635 1.620 1.620 8,333 -0.01(-0.61%)
May 01, 2018 1.640 1.662 1.600 1.630 93,566 -0.02(-1.21%)
Apr 30, 2018 1.620 1.680 1.610 1.650 66,149 +0.04(+2.48%)
Apr 27, 2018 1.630 1.640 1.600 1.610 37,995 -0.03(-1.83%)
Apr 26, 2018 1.660 1.660 1.610 1.640 222,683 +0.08(+5.13%)
Apr 25, 2018 1.520 1.599 1.432 1.560 141,275 +0.04(+2.63%)
Apr 24, 2018 1.520 1.548 1.491 1.520 19,780 -0.01(-0.65%)
Apr 23, 2018 1.520 1.560 1.470 1.530 97,719 +0.01(+0.66%)
Apr 20, 2018 1.380 1.570 1.380 1.520 527,210 +0.13(+9.35%)
Apr 19, 2018 1.400 1.420 1.380 1.390 27,044 -0.01(-0.71%)
Apr 18, 2018 1.400 1.430 1.400 1.400 13,709 -0.01(-0.71%)
Apr 17, 2018 1.370 1.430 1.370 1.410 28,029 +0.03(+2.17%)
Apr 16, 2018 1.380 1.420 1.357 1.380 13,951 +0.02(+1.47%)
Apr 13, 2018 1.390 1.390 1.350 1.360 11,971 -0.03(-2.16%)
Apr 12, 2018 1.380 1.400 1.360 1.390 25,048 -0.01(-0.71%)
Apr 11, 2018 1.380 1.430 1.350 1.400 45,359 -0.01(-0.86%)
Apr 10, 2018 1.390 1.520 1.370 1.412 349,141 +0.07(+5.38%)
Apr 09, 2018 1.330 1.380 1.330 1.340 14,722 +0.03(+2.29%)
Apr 06, 2018 1.370 1.377 1.310 1.310 2,863 -0.08(-5.76%)
Apr 05, 2018 1.350 1.396 1.344 1.390 6,256 +0.00(+0.00%)
Apr 04, 2018 1.390 1.400 1.380 1.390 8,106 +0.04(+2.96%)
Apr 03, 2018 1.380 1.400 1.350 1.350 35,455 -0.03(-2.17%)
Apr 02, 2018 1.400 1.400 1.330 1.380 16,599 +0.01(+0.73%)
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%)
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.