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 (%)
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%)
Jan 02, 2018 1.500 1.540 1.470 1.530 43,401 +0.03(+2.00%)
Dec 29, 2017 1.500 1.500 1.500 0 +0.04(+2.74%)
Dec 28, 2017 1.490 1.500 1.460 1.460 3,736 -0.02(-1.34%)
Dec 27, 2017 1.490 1.490 1.450 1.480 42,137 +0.02(+1.36%)
Dec 26, 2017 1.470 1.490 1.450 1.460 30,364 -0.03(-2.01%)
Dec 22, 2017 1.510 1.510 1.450 1.490 55,363 +0.01(+0.48%)
Dec 21, 2017 1.480 1.540 1.480 1.483 107,028 -0.02(-1.14%)
Dec 20, 2017 1.470 1.550 1.465 1.500 157,537 +0.05(+3.45%)
Dec 19, 2017 1.510 1.515 1.450 1.450 54,683 -0.06(-3.97%)
Dec 18, 2017 1.500 1.530 1.500 1.510 20,608 +0.02(+1.34%)
Dec 15, 2017 1.490 1.570 1.490 1.490 19,442 +0.00(+0.00%)
Dec 14, 2017 1.520 1.540 1.490 1.490 12,192 -0.02(-1.32%)
Dec 13, 2017 1.530 1.540 1.510 1.510 12,805 -0.02(-1.31%)
Dec 12, 2017 1.530 1.550 1.519 1.530 24,102 +0.00(+0.00%)
Dec 11, 2017 1.540 1.540 1.500 1.530 34,385 +0.04(+2.68%)
Dec 08, 2017 1.510 1.540 1.480 1.490 115,843 -0.03(-2.21%)
Dec 07, 2017 1.470 1.532 1.460 1.524 35,561 +0.05(+3.65%)
Dec 06, 2017 1.500 1.510 1.460 1.470 107,693 -0.04(-2.65%)
Dec 05, 2017 1.510 1.550 1.490 1.510 37,304 -0.02(-1.31%)
Dec 04, 2017 1.540 1.540 1.540 1.530 14,561 -0.02(-1.29%)
Dec 01, 2017 1.510 1.570 1.510 1.550 42,071 +0.03(+1.97%)
Nov 30, 2017 1.471 1.540 1.350 1.520 32,854 +0.05(+3.40%)
Nov 29, 2017 1.450 1.540 1.435 1.470 53,222 +0.07(+5.00%)
Nov 28, 2017 1.390 1.400 1.385 1.400 74,671 +0.01(+0.72%)
Nov 27, 2017 1.460 1.460 1.250 1.390 80,224 -0.07(-4.79%)
Nov 24, 2017 1.510 1.550 1.460 1.460 41,975 -0.03(-2.01%)
Nov 22, 2017 1.480 1.520 1.433 1.490 18,087 +0.02(+1.36%)
Nov 21, 2017 1.430 1.570 1.400 1.470 260,857 +0.04(+2.80%)
Nov 20, 2017 1.300 1.440 1.291 1.430 52,377 +0.12(+9.16%)
Nov 17, 2017 1.370 1.375 1.290 1.310 508,812 -0.07(-5.07%)
Nov 16, 2017 1.370 1.400 1.370 1.380 29,958 +0.01(+0.73%)
Nov 15, 2017 1.350 1.390 1.330 1.370 29,762 +0.02(+1.47%)
Nov 14, 2017 1.330 1.400 1.320 1.350 18,508 +0.01(+0.75%)
Nov 13, 2017 1.330 1.390 1.310 1.340 19,320 +0.01(+0.75%)
Nov 10, 2017 1.380 1.390 1.250 1.330 39,488 -0.06(-4.32%)
Nov 09, 2017 1.320 1.450 1.310 1.390 65,192 +0.06(+4.51%)
Nov 08, 2017 1.360 1.415 1.310 1.330 15,214 -0.05(-3.85%)
Nov 07, 2017 1.350 1.459 1.350 1.383 112,594 +0.00(+0.23%)
Nov 06, 2017 1.270 1.390 1.270 1.380 16,414 +0.10(+7.81%)
Nov 03, 2017 1.400 1.400 1.280 1.280 41,529 -0.10(-7.48%)
Nov 02, 2017 1.310 1.420 1.310 1.383 75,131 +0.06(+4.81%)
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.