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 (%)
Jul 30, 2021 1.550 1.670 1.540 1.610 14,041,430 +0.04(+2.55%)
Jul 29, 2021 1.600 1.660 1.570 1.570 12,575,447 -0.04(-2.48%)
Jul 28, 2021 1.510 1.645 1.490 1.610 18,319,164 +0.11(+7.33%)
Jul 27, 2021 1.455 1.550 1.410 1.500 10,719,565 +0.01(+0.67%)
Jul 26, 2021 1.400 1.580 1.400 1.490 16,850,154 +0.03(+2.05%)
Jul 23, 2021 1.430 1.500 1.371 1.460 9,837,674 +0.01(+0.69%)
Jul 22, 2021 1.510 1.530 1.430 1.450 16,167,164 -0.11(-7.05%)
Jul 21, 2021 1.450 1.620 1.450 1.560 23,633,152 +0.09(+6.12%)
Jul 20, 2021 1.380 1.480 1.332 1.470 20,826,800 +0.11(+8.09%)
Jul 19, 2021 1.310 1.429 1.290 1.360 20,599,648 +0.01(+0.74%)
Jul 16, 2021 1.380 1.490 1.300 1.350 48,923,848 -0.14(-9.40%)
Jul 15, 2021 1.340 1.650 1.230 1.490 174,371,808 +0.41(+37.96%)
Jul 14, 2021 1.160 1.180 1.060 1.080 19,622,058 -0.08(-6.90%)
Jul 13, 2021 1.200 1.240 1.150 1.160 9,211,997 -0.05(-4.13%)
Jul 12, 2021 1.270 1.280 1.190 1.210 8,413,051 -0.05(-3.97%)
Jul 09, 2021 1.230 1.270 1.200 1.260 7,075,624 +0.02(+1.61%)
Jul 08, 2021 1.110 1.280 1.100 1.240 10,653,133 +0.10(+8.77%)
Jul 07, 2021 1.200 1.200 1.130 1.140 6,479,977 -0.06(-5.00%)
Jul 06, 2021 1.220 1.230 1.190 1.200 4,653,741 -0.03(-2.44%)
Jul 02, 2021 1.290 1.290 1.225 1.230 5,418,447 -0.04(-3.15%)
Jul 01, 2021 1.290 1.320 1.250 1.270 4,634,090 -0.02(-1.55%)
Jun 30, 2021 1.300 1.340 1.240 1.290 8,585,835 -0.03(-2.27%)
Jun 29, 2021 1.420 1.420 1.310 1.320 7,176,111 -0.08(-5.71%)
Jun 28, 2021 1.400 1.420 1.380 1.400 3,798,456 +0.02(+1.45%)
Jun 25, 2021 1.380 1.440 1.380 1.380 4,885,369 -0.01(-0.72%)
Jun 24, 2021 1.390 1.420 1.370 1.390 4,357,794 +0.00(+0.00%)
Jun 23, 2021 1.370 1.429 1.370 1.390 3,831,544 +0.03(+2.21%)
Jun 22, 2021 1.360 1.400 1.330 1.360 5,582,508 -0.01(-0.73%)
Jun 21, 2021 1.390 1.420 1.320 1.370 6,484,137 -0.01(-0.72%)
Jun 18, 2021 1.430 1.440 1.360 1.380 5,362,663 -0.06(-4.17%)
Jun 17, 2021 1.470 1.520 1.430 1.440 5,536,848 -0.06(-4.00%)
Jun 16, 2021 1.430 1.540 1.410 1.500 6,661,612 +0.03(+2.04%)
Jun 15, 2021 1.570 1.590 1.450 1.470 6,317,741 -0.14(-8.70%)
Jun 14, 2021 1.590 1.650 1.570 1.610 4,238,924 +0.00(+0.00%)
Jun 11, 2021 1.560 1.640 1.560 1.610 5,535,859 +0.04(+2.55%)
Jun 10, 2021 1.700 1.710 1.540 1.570 11,783,845 -0.12(-7.10%)
Jun 09, 2021 1.700 1.740 1.650 1.690 8,607,308 -0.02(-1.17%)
Jun 08, 2021 1.720 1.750 1.630 1.710 9,064,959 +0.03(+1.79%)
Jun 07, 2021 1.640 1.750 1.620 1.680 10,441,840 +0.06(+3.70%)
Jun 04, 2021 1.580 1.680 1.570 1.620 8,805,389 +0.03(+1.89%)
Jun 03, 2021 1.520 1.620 1.460 1.590 11,719,816 +0.04(+2.58%)
Jun 02, 2021 1.600 1.629 1.520 1.550 12,262,530 -0.03(-1.90%)
Jun 01, 2021 1.430 1.580 1.425 1.580 9,682,067 +0.15(+10.49%)
May 28, 2021 1.430 1.480 1.415 1.430 9,131,684 -0.01(-0.69%)
May 27, 2021 1.450 1.520 1.410 1.440 22,635,122 -0.03(-2.04%)
May 26, 2021 1.310 1.500 1.300 1.470 27,346,806 +0.16(+12.21%)
May 25, 2021 1.310 1.390 1.290 1.310 20,285,870 +0.02(+1.55%)
May 24, 2021 1.290 1.330 1.260 1.290 12,496,350 +0.00(+0.00%)
May 21, 2021 1.300 1.326 1.260 1.290 15,662,272 -0.05(-3.73%)
May 20, 2021 1.220 1.350 1.200 1.340 25,251,668 +0.14(+11.67%)
May 19, 2021 1.280 1.280 1.190 1.200 33,119,444 -0.10(-7.69%)
May 18, 2021 1.190 1.310 1.190 1.300 23,922,782 +0.09(+7.44%)
May 17, 2021 1.200 1.230 1.163 1.210 16,328,064 +0.03(+2.54%)
May 14, 2021 1.170 1.210 1.110 1.180 30,291,644 +0.02(+2.16%)
May 13, 2021 1.240 1.270 1.150 1.155 23,523,754 -0.07(-6.10%)
May 12, 2021 1.310 1.340 1.202 1.230 33,992,652 -0.11(-8.21%)
May 11, 2021 1.220 1.375 1.220 1.340 46,428,300 +0.05(+3.88%)
May 10, 2021 1.260 1.360 1.230 1.290 58,560,300 +0.06(+4.88%)
May 07, 2021 1.250 1.330 1.220 1.230 68,103,184 +0.01(+0.82%)
May 06, 2021 1.210 1.260 1.190 1.220 33,608,240 +0.01(+0.83%)
May 05, 2021 1.300 1.320 1.210 1.210 30,413,738 -0.10(-7.63%)
May 04, 2021 1.250 1.330 1.210 1.310 27,182,562 +0.02(+1.55%)
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.