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, 2016 1.660 1.740 1.530 1.540 128,953 -0.19(-10.98%)
Aug 30, 2016 1.720 1.750 1.710 1.730 45,358 +0.00(+0.29%)
Aug 29, 2016 1.730 1.730 1.700 1.725 9,577 +0.02(+0.88%)
Aug 26, 2016 1.750 1.750 1.680 1.710 41,477 +0.00(+0.00%)
Aug 25, 2016 1.730 1.820 1.700 1.710 70,825 +0.00(+0.00%)
Aug 24, 2016 1.830 1.890 1.660 1.710 131,915 -0.07(-3.93%)
Aug 23, 2016 1.930 2.000 1.750 1.780 33,600 -0.02(-1.11%)
Aug 22, 2016 1.990 2.050 1.740 1.800 228,931 -0.21(-10.45%)
Aug 19, 2016 2.020 2.080 1.980 2.010 87,901 -0.03(-1.47%)
Aug 18, 2016 2.020 2.080 2.000 2.040 52,326 +0.02(+0.99%)
Aug 17, 2016 2.040 2.200 1.950 2.020 135,440 +0.02(+1.00%)
Aug 16, 2016 2.400 2.690 1.938 2.000 420,485 -0.40(-16.67%)
Aug 15, 2016 2.280 2.685 2.250 2.400 401,588 +0.16(+6.93%)
Aug 12, 2016 1.890 2.360 1.890 2.244 245,832 +0.35(+18.76%)
Aug 11, 2016 1.900 1.940 1.860 1.890 15,634 -0.02(-1.05%)
Aug 10, 2016 1.900 1.970 1.900 1.910 7,519 +0.00(+0.00%)
Aug 09, 2016 1.959 1.980 1.900 1.910 23,098 -0.05(-2.55%)
Aug 08, 2016 1.930 2.010 1.900 1.960 66,481 +0.10(+5.38%)
Aug 05, 2016 1.920 1.980 1.810 1.860 155,966 -0.05(-2.62%)
Aug 04, 2016 1.900 2.020 1.880 1.910 75,292 +0.04(+2.14%)
Aug 03, 2016 1.820 1.930 1.750 1.870 70,984 +0.11(+6.25%)
Aug 02, 2016 1.660 1.800 1.620 1.760 48,456 +0.06(+3.53%)
Aug 01, 2016 1.580 1.788 1.400 1.700 150,047 +0.09(+5.59%)
Jul 29, 2016 1.980 1.990 1.565 1.610 246,918 -0.38(-19.10%)
Jul 28, 2016 2.020 2.070 1.970 1.990 33,791 -0.02(-1.00%)
Jul 27, 2016 1.950 2.020 1.810 2.010 62,005 +0.07(+3.61%)
Jul 26, 2016 1.870 1.970 1.740 1.940 89,438 +0.06(+3.19%)
Jul 25, 2016 1.950 2.070 1.820 1.880 77,345 -0.12(-6.00%)
Jul 22, 2016 2.100 2.250 1.900 2.000 257,094 -0.12(-5.66%)
Jul 21, 2016 1.520 2.460 1.496 2.120 1,836,077 +0.59(+38.56%)
Jul 20, 2016 1.490 1.550 1.410 1.530 60,584 +0.03(+2.00%)
Jul 19, 2016 1.590 1.590 1.300 1.500 167,732 -0.10(-6.25%)
Jul 18, 2016 1.550 1.820 1.470 1.600 680,940 +0.01(+0.40%)
Jul 15, 2016 1.300 1.980 1.100 1.594 3,441,627 +0.69(+77.08%)
Jul 14, 2016 1.150 1.250 0.9000 0.9000 82,900 -0.25(-21.74%)
Jul 13, 2016 1.160 1.200 1.130 1.150 9,097 -0.03(-2.54%)
Jul 12, 2016 1.050 1.250 0.9500 1.180 44,287 +0.00(+0.00%)
Jul 11, 2016 1.090 1.180 1.090 1.180 12,368 +0.09(+8.26%)
Jul 08, 2016 0.9800 1.020 1.020 1.090 27,596 +0.07(+6.86%)
Jul 07, 2016 1.120 1.120 0.9720 1.020 20,639 -0.10(-8.93%)
Jul 05, 2016 1.160 1.190 0.9461 1.120 123,673 -0.04(-3.46%)
Jul 01, 2016 1.220 1.160 1.160 1.160 23,400 -0.05(-4.12%)
Jun 30, 2016 1.250 1.285 1.210 1.210 127,822 -0.04(-3.20%)
Jun 29, 2016 1.260 1.300 1.230 1.250 35,361 +0.00(+0.00%)
Jun 28, 2016 1.250 1.330 1.250 1.250 82,918 +0.00(+0.00%)
Jun 27, 2016 1.280 1.300 1.230 1.250 48,020 -0.03(-2.34%)
Jun 24, 2016 1.330 1.330 1.180 1.280 156,755 -0.02(-1.54%)
Jun 23, 2016 1.420 1.420 1.250 1.300 102,720 -0.05(-3.70%)
Jun 22, 2016 1.350 1.390 1.350 1.350 6,895 -0.05(-3.57%)
Jun 21, 2016 1.530 1.530 1.380 1.400 55,209 +0.01(+0.72%)
Jun 20, 2016 1.380 1.400 1.370 1.390 17,587 +0.02(+1.46%)
Jun 17, 2016 1.390 1.420 1.370 1.370 13,199 -0.02(-1.44%)
Jun 16, 2016 1.372 1.460 1.372 1.390 11,543 -0.02(-1.42%)
Jun 15, 2016 1.480 1.490 1.410 1.410 9,400 -0.06(-4.08%)
Jun 14, 2016 1.400 1.480 1.370 1.470 28,751 +0.09(+6.52%)
Jun 13, 2016 1.480 1.510 1.328 1.380 31,485 -0.07(-5.04%)
Jun 10, 2016 1.499 1.560 1.400 1.453 9,938 -0.06(-3.76%)
Jun 09, 2016 1.560 1.680 1.500 1.510 60,844 -0.04(-2.58%)
Jun 08, 2016 1.390 1.940 1.350 1.550 510,542 +0.17(+12.32%)
Jun 07, 2016 1.469 1.470 1.370 1.380 15,704 +0.01(+0.73%)
Jun 06, 2016 1.360 1.430 1.350 1.370 23,451 +0.02(+1.48%)
Jun 03, 2016 1.420 1.480 1.321 1.350 8,552 -0.03(-2.17%)
Jun 02, 2016 1.400 1.470 1.380 1.380 20,734 -0.08(-5.48%)
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.