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 (%)
Aug 31, 2017 1.540 1.560 1.464 1.510 32,512 -0.03(-1.95%)
Aug 30, 2017 1.540 1.550 1.500 1.540 26,694 +0.00(+0.00%)
Aug 29, 2017 1.530 1.550 1.490 1.540 48,407 +0.01(+0.65%)
Aug 28, 2017 1.530 1.560 1.470 1.530 43,810 -0.01(-0.65%)
Aug 25, 2017 1.510 1.540 1.410 1.540 79,405 +0.02(+1.32%)
Aug 24, 2017 1.480 1.520 1.450 1.520 32,760 +0.06(+4.47%)
Aug 23, 2017 1.480 1.530 1.450 1.455 54,355 -0.02(-1.69%)
Aug 22, 2017 1.480 1.500 1.460 1.480 4,495 +0.03(+2.07%)
Aug 21, 2017 1.440 1.530 1.430 1.450 18,948 +0.00(+0.00%)
Aug 18, 2017 1.460 1.510 1.404 1.450 27,144 -0.02(-1.36%)
Aug 17, 2017 1.440 1.510 1.410 1.470 15,099 +0.01(+0.69%)
Aug 16, 2017 1.440 1.471 1.360 1.460 31,932 +0.05(+3.53%)
Aug 15, 2017 1.510 1.510 1.410 1.410 51,966 -0.11(-7.23%)
Aug 14, 2017 1.490 1.540 1.462 1.520 63,231 +0.02(+1.33%)
Aug 11, 2017 1.480 1.520 1.460 1.500 47,700 +0.00(+0.00%)
Aug 10, 2017 1.490 1.530 1.481 1.500 43,653 +0.03(+2.04%)
Aug 09, 2017 1.450 1.550 1.450 1.470 61,802 +0.02(+1.13%)
Aug 08, 2017 1.480 1.490 1.450 1.454 15,526 -0.04(-2.44%)
Aug 07, 2017 1.470 1.500 1.470 1.490 18,097 +0.02(+1.36%)
Aug 04, 2017 1.480 1.490 1.401 1.470 37,715 -0.02(-1.34%)
Aug 03, 2017 1.470 1.490 1.430 1.490 10,750 +0.03(+2.05%)
Aug 02, 2017 1.510 1.510 1.430 1.460 35,009 -0.03(-2.01%)
Aug 01, 2017 1.530 1.540 1.475 1.490 42,281 -0.04(-2.77%)
Jul 31, 2017 1.510 1.550 1.440 1.532 65,359 +0.02(+1.50%)
Jul 28, 2017 1.500 1.510 1.500 1.510 27,317 +0.01(+0.66%)
Jul 27, 2017 1.520 1.550 1.500 1.500 48,189 -0.01(-0.66%)
Jul 26, 2017 1.530 1.555 1.500 1.510 394,880 -0.02(-1.31%)
Jul 25, 2017 1.500 1.610 1.500 1.530 114,746 +0.04(+2.68%)
Jul 24, 2017 1.480 1.500 1.460 1.490 39,565 -0.05(-3.25%)
Jul 21, 2017 1.530 1.580 1.488 1.540 128,277 +0.00(+0.00%)
Jul 20, 2017 1.580 1.520 1.540 56,909 -0.03(-2.05%)
Jul 19, 2017 1.550 1.590 1.510 1.572 115,069 +0.03(+2.10%)
Jul 18, 2017 1.654 1.750 1.540 1.540 103,664 -0.09(-5.52%)
Jul 17, 2017 1.610 1.660 1.560 1.630 99,614 +0.04(+2.52%)
Jul 14, 2017 1.620 1.780 1.560 1.590 419,845 -0.03(-1.85%)
Jul 13, 2017 1.560 1.630 1.537 1.620 43,726 -0.01(-0.61%)
Jul 12, 2017 1.550 1.680 1.540 1.630 209,124 +0.07(+4.49%)
Jul 11, 2017 1.649 1.649 1.560 1.560 45,718 -0.08(-4.88%)
Jul 10, 2017 1.680 1.680 1.630 1.640 91,397 -0.04(-2.38%)
Jul 07, 2017 1.675 1.710 1.660 1.680 74,953 -0.03(-1.75%)
Jul 06, 2017 1.700 1.760 1.680 1.710 76,900 -0.02(-1.16%)
Jul 05, 2017 1.740 1.760 1.680 1.730 48,301 -0.02(-1.14%)
Jul 03, 2017 1.740 1.825 1.740 1.750 65,545 +0.01(+0.57%)
Jun 30, 2017 1.970 1.970 1.530 1.740 394,379 -0.34(-16.35%)
Jun 29, 2017 2.340 3.000 2.020 2.080 285,949 -0.18(-7.96%)
Jun 28, 2017 2.200 2.390 2.150 2.260 99,220 +0.10(+4.50%)
Jun 27, 2017 2.130 2.170 2.111 2.163 14,171 +0.08(+3.98%)
Jun 26, 2017 2.060 2.150 2.005 2.080 53,517 +0.00(+0.20%)
Jun 23, 2017 1.970 2.076 1.950 2.076 51,733 +0.13(+6.46%)
Jun 22, 2017 2.030 2.030 1.911 1.950 27,299 -0.08(-3.94%)
Jun 21, 2017 1.770 2.050 1.770 2.030 144,216 +0.26(+14.69%)
Jun 20, 2017 1.830 1.900 1.770 1.770 33,711 -0.09(-4.83%)
Jun 19, 2017 1.860 1.919 1.810 1.860 19,341 +0.03(+1.63%)
Jun 16, 2017 1.840 1.920 1.810 1.830 66,189 +0.02(+1.10%)
Jun 15, 2017 1.840 1.870 1.810 1.810 17,601 +0.00(+0.00%)
Jun 14, 2017 1.800 1.920 1.800 1.810 126,585 -0.01(-0.55%)
Jun 13, 2017 1.770 1.870 1.760 1.820 23,778 +0.06(+3.41%)
Jun 12, 2017 1.680 1.770 1.639 1.760 47,177 +0.10(+6.02%)
Jun 09, 2017 1.700 1.700 1.650 1.660 87,759 -0.04(-2.35%)
Jun 08, 2017 1.730 1.730 1.670 1.700 12,657 +0.00(+0.00%)
Jun 07, 2017 1.730 1.740 1.650 1.700 50,252 +0.00(+0.00%)
Jun 06, 2017 1.740 1.750 1.650 1.700 15,191 +0.02(+1.19%)
Jun 05, 2017 1.760 1.760 1.660 1.680 13,849 -0.00(-0.04%)
Jun 02, 2017 1.700 1.790 1.650 1.681 29,434 -0.01(-0.56%)
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.