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, 2018 1.250 1.250 1.250 0 -0.02(-1.57%)
Aug 30, 2018 1.307 1.307 1.216 1.270 9,198 +0.02(+1.60%)
Aug 29, 2018 1.250 1.316 1.240 1.250 21,030 +0.00(+0.00%)
Aug 28, 2018 1.310 1.340 1.250 1.250 31,282 -0.05(-3.85%)
Aug 27, 2018 1.300 1.410 1.300 1.300 22,462 -0.05(-3.70%)
Aug 24, 2018 1.600 1.600 1.340 1.350 43,500 -0.07(-4.93%)
Aug 23, 2018 1.430 1.430 1.408 1.420 2,773 +0.01(+0.51%)
Aug 22, 2018 1.410 1.430 1.401 1.413 6,680 -0.00(-0.16%)
Aug 21, 2018 1.358 1.430 1.328 1.415 24,801 +0.04(+2.82%)
Aug 20, 2018 1.391 1.393 1.359 1.376 31,835 -0.01(-0.99%)
Aug 17, 2018 1.390 1.400 1.390 1.390 10,500 -0.01(-0.71%)
Aug 16, 2018 1.440 1.450 1.375 1.400 24,330 -0.03(-2.10%)
Aug 15, 2018 1.490 1.490 1.320 1.430 34,327 -0.10(-6.69%)
Aug 14, 2018 1.460 1.550 1.450 1.532 24,397 +0.08(+5.69%)
Aug 13, 2018 1.520 1.530 1.450 1.450 21,129 -0.07(-4.79%)
Aug 10, 2018 1.555 1.555 1.505 1.523 2,700 -0.03(-1.74%)
Aug 09, 2018 1.550 1.550 1.547 1.550 1,275 +0.00(+0.00%)
Aug 08, 2018 1.520 1.550 1.500 1.550 16,206 +0.05(+3.33%)
Aug 07, 2018 1.540 1.540 1.490 1.500 1,585 -0.01(-0.73%)
Aug 06, 2018 1.500 1.545 1.490 1.511 4,245 +0.02(+1.41%)
Aug 03, 2018 1.520 1.520 1.490 1.490 3,000 -0.01(-0.67%)
Aug 02, 2018 1.410 1.569 1.410 1.500 5,062 +0.08(+5.63%)
Aug 01, 2018 1.470 1.510 1.420 1.420 27,888 -0.06(-4.05%)
Jul 31, 2018 1.470 1.530 1.441 1.480 43,641 -0.02(-1.42%)
Jul 30, 2018 1.540 1.540 1.497 1.501 1,913 -0.05(-3.14%)
Jul 27, 2018 1.520 1.550 1.500 1.550 5,200 +0.01(+0.65%)
Jul 26, 2018 1.568 1.568 1.500 1.540 8,378 +0.04(+2.67%)
Jul 25, 2018 1.510 1.550 1.500 1.500 12,022 -0.03(-1.96%)
Jul 24, 2018 1.559 1.559 1.500 1.530 3,256 +0.01(+0.66%)
Jul 23, 2018 1.508 1.520 1.500 1.520 13,245 +0.02(+1.33%)
Jul 20, 2018 1.500 1.528 1.490 1.500 12,042 -0.02(-1.32%)
Jul 19, 2018 1.472 1.530 1.470 1.520 7,075 +0.04(+2.70%)
Jul 18, 2018 1.520 1.520 1.480 1.480 1,710 -0.04(-2.63%)
Jul 17, 2018 1.480 1.530 1.449 1.520 21,177 +0.06(+4.11%)
Jul 16, 2018 1.500 1.500 1.450 1.460 8,678 -0.03(-2.01%)
Jul 13, 2018 1.500 1.500 1.480 1.490 4,344 -0.01(-0.67%)
Jul 12, 2018 1.590 1.590 1.470 1.500 9,255 -0.01(-0.66%)
Jul 11, 2018 1.560 1.570 1.490 1.510 13,013 -0.05(-3.21%)
Jul 10, 2018 1.540 1.610 1.540 1.560 8,368 +0.02(+1.30%)
Jul 09, 2018 1.610 1.540 1.540 2,779 -0.03(-2.22%)
Jul 06, 2018 1.560 1.580 1.560 1.575 13,858 -0.05(-2.78%)
Jul 05, 2018 1.520 1.620 1.510 1.620 61,687 +0.06(+3.85%)
Jul 03, 2018 1.560 1.560 1.560 0 -0.02(-1.27%)
Jul 02, 2018 1.540 1.580 1.540 1.580 6,726 +0.03(+1.94%)
Jun 29, 2018 1.590 1.627 1.540 1.550 22,424 -0.02(-1.27%)
Jun 28, 2018 1.540 1.620 1.525 1.570 17,587 +0.02(+1.29%)
Jun 27, 2018 1.550 1.658 1.550 1.550 34,147 -0.04(-2.52%)
Jun 26, 2018 1.750 1.810 1.480 1.590 138,318 +0.07(+4.61%)
Jun 25, 2018 1.520 1.570 1.450 1.520 62,636 +0.00(+0.00%)
Jun 22, 2018 1.560 1.570 1.464 1.520 115,680 +0.00(+0.00%)
Jun 21, 2018 1.531 1.540 1.520 1.520 39,510 -0.03(-1.94%)
Jun 20, 2018 1.530 1.560 1.520 1.550 19,711 +0.02(+1.31%)
Jun 19, 2018 1.470 1.561 1.470 1.530 32,854 +0.07(+4.79%)
Jun 18, 2018 1.470 1.530 1.450 1.460 15,614 -0.01(-0.68%)
Jun 15, 2018 1.500 1.400 1.470 77,594 +0.03(+2.08%)
Jun 14, 2018 1.481 1.500 1.430 1.440 130,522 -0.04(-2.70%)
Jun 13, 2018 1.480 1.505 1.450 1.480 68,550 -0.03(-2.16%)
Jun 12, 2018 1.500 1.513 1.458 1.513 69,809 +0.02(+1.52%)
Jun 11, 2018 1.480 1.530 1.477 1.490 29,359 +0.01(+0.68%)
Jun 08, 2018 1.470 1.520 1.450 1.480 30,544 +0.02(+1.37%)
Jun 07, 2018 1.510 1.520 1.450 1.460 150,280 -0.04(-2.67%)
Jun 06, 2018 1.550 1.560 1.486 1.500 318,425 -0.01(-0.66%)
Jun 05, 2018 1.520 1.520 1.468 1.510 47,365 +0.00(+0.00%)
Jun 04, 2018 1.580 1.580 1.510 1.510 21,186 -0.05(-3.21%)
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.