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 (%)
Apr 30, 2021 1.460 1.540 1.430 1.440 65,884,000 -0.04(-2.70%)
Apr 29, 2021 1.520 1.550 1.440 1.480 54,959,264 -0.03(-1.99%)
Apr 28, 2021 1.510 1.580 1.480 1.510 57,304,540 -0.01(-0.66%)
Apr 27, 2021 1.480 1.580 1.410 1.520 72,230,400 +0.04(+2.70%)
Apr 26, 2021 1.330 1.600 1.320 1.480 86,103,864 +0.12(+8.82%)
Apr 23, 2021 1.230 1.390 1.211 1.360 42,162,204 +0.11(+8.80%)
Apr 22, 2021 1.260 1.340 1.210 1.250 23,488,860 -0.05(-3.85%)
Apr 21, 2021 1.150 1.300 1.110 1.300 18,742,902 +0.13(+11.11%)
Apr 20, 2021 1.230 1.250 1.150 1.170 16,903,572 -0.09(-7.14%)
Apr 19, 2021 1.210 1.320 1.150 1.260 30,861,864 +0.04(+3.28%)
Apr 16, 2021 1.160 1.300 1.100 1.220 17,283,300 +0.04(+3.39%)
Apr 15, 2021 1.270 1.290 1.150 1.180 15,906,261 -0.06(-4.84%)
Apr 14, 2021 1.220 1.470 1.190 1.240 91,880,120 +0.10(+8.77%)
Apr 13, 2021 1.180 1.220 1.100 1.140 11,251,664 -0.07(-5.79%)
Apr 12, 2021 1.220 1.260 1.160 1.210 8,916,617 -0.02(-1.63%)
Apr 09, 2021 1.330 1.350 1.160 1.230 32,951,300 -0.16(-11.51%)
Apr 08, 2021 1.350 1.390 1.310 1.390 7,228,816 +0.03(+2.21%)
Apr 07, 2021 1.390 1.420 1.330 1.360 10,389,705 -0.07(-4.90%)
Apr 06, 2021 1.470 1.480 1.410 1.430 11,733,736 -0.08(-5.30%)
Apr 05, 2021 1.580 1.600 1.500 1.510 14,329,609 -0.07(-4.43%)
Apr 01, 2021 1.720 1.720 1.560 1.580 17,169,800 -0.09(-5.39%)
Mar 31, 2021 1.800 1.810 1.630 1.670 25,321,958 -0.19(-10.22%)
Mar 30, 2021 1.620 1.860 1.560 1.860 43,735,332 +0.30(+19.23%)
Mar 29, 2021 1.690 1.720 1.560 1.560 27,135,604 -0.13(-7.69%)
Mar 26, 2021 1.820 1.895 1.650 1.690 49,442,796 -0.23(-11.98%)
Mar 25, 2021 1.930 2.130 1.800 1.920 200,263,104 +0.30(+18.52%)
Mar 24, 2021 1.890 2.210 1.610 1.620 165,848,352 +0.11(+7.28%)
Mar 23, 2021 1.330 1.600 1.260 1.510 61,536,608 +0.17(+12.69%)
Mar 22, 2021 1.360 1.390 1.250 1.340 7,295,542 -0.01(-0.74%)
Mar 19, 2021 1.280 1.400 1.230 1.350 12,899,000 +0.08(+6.30%)
Mar 18, 2021 1.300 1.340 1.220 1.270 6,972,015 -0.05(-3.79%)
Mar 17, 2021 1.210 1.340 1.180 1.320 8,799,384 +0.11(+9.09%)
Mar 16, 2021 1.350 1.350 1.200 1.210 8,773,992 -0.13(-9.70%)
Mar 15, 2021 1.280 1.350 1.250 1.340 9,556,172 +0.09(+7.20%)
Mar 12, 2021 1.220 1.290 1.200 1.250 6,651,900 -0.02(-1.57%)
Mar 11, 2021 1.290 1.290 1.220 1.270 6,961,187 +0.01(+0.79%)
Mar 10, 2021 1.300 1.360 1.180 1.260 16,685,216 +0.02(+1.61%)
Mar 09, 2021 1.290 1.340 1.230 1.240 12,893,363 +0.01(+0.81%)
Mar 08, 2021 1.190 1.430 1.130 1.230 23,661,712 +0.14(+12.84%)
Mar 05, 2021 1.090 1.110 0.9100 1.090 13,873,900 +0.07(+6.86%)
Mar 04, 2021 1.050 1.130 0.9200 1.020 29,997,916 -0.16(-13.56%)
Mar 03, 2021 1.250 1.300 1.150 1.180 12,012,370 -0.14(-10.61%)
Mar 02, 2021 1.430 1.450 1.290 1.320 11,515,624 -0.12(-8.33%)
Mar 01, 2021 1.440 1.500 1.400 1.440 6,382,966 +0.04(+2.86%)
Feb 26, 2021 1.460 1.515 1.300 1.400 12,485,300 -0.06(-4.11%)
Feb 25, 2021 1.700 1.710 1.410 1.460 11,849,956 -0.22(-13.10%)
Feb 24, 2021 1.660 1.800 1.570 1.680 12,207,290 +0.11(+7.01%)
Feb 23, 2021 1.540 1.680 1.350 1.570 20,799,770 -0.34(-17.80%)
Feb 22, 2021 1.960 2.050 1.910 1.910 13,775,784 -0.06(-3.05%)
Feb 19, 2021 1.940 2.060 1.930 1.970 9,514,500 +0.09(+4.79%)
Feb 18, 2021 1.910 1.970 1.810 1.880 9,222,595 -0.09(-4.57%)
Feb 17, 2021 2.070 2.080 1.920 1.970 9,745,025 -0.09(-4.37%)
Feb 16, 2021 2.150 2.180 2.010 2.060 15,307,105 +0.06(+3.00%)
Feb 12, 2021 1.860 2.050 1.770 2.000 14,740,500 +0.07(+3.63%)
Feb 11, 2021 1.990 2.050 1.860 1.930 17,067,696 -0.09(-4.46%)
Feb 10, 2021 2.180 2.190 1.840 2.020 19,588,748 -0.12(-5.61%)
Feb 09, 2021 2.220 2.330 2.030 2.140 19,868,572 +0.01(+0.47%)
Feb 08, 2021 1.880 2.150 1.800 2.130 27,012,648 +0.33(+18.33%)
Feb 05, 2021 1.940 1.960 1.700 1.800 19,029,500 -0.07(-3.74%)
Feb 04, 2021 1.640 1.980 1.620 1.870 35,628,700 +0.24(+14.72%)
Feb 03, 2021 1.390 1.650 1.340 1.630 27,164,908 +0.31(+23.48%)
Feb 02, 2021 1.400 1.420 1.320 1.320 12,090,856 -0.07(-5.04%)
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.