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 (%)
Oct 31, 2019 1.050 1.050 0.9700 0.9700 12,791 -0.03(-3.00%)
Oct 30, 2019 1.000 1.050 1.000 1.000 3,145 +0.00(+0.00%)
Oct 29, 2019 1.010 1.060 1.000 1.000 8,460 -0.03(-2.91%)
Oct 28, 2019 1.080 1.110 1.030 1.030 24,488 -0.06(-5.50%)
Oct 25, 2019 1.050 1.160 1.020 1.090 65,600 +0.10(+10.10%)
Oct 24, 2019 1.000 1.040 0.9800 0.9900 11,636 +0.01(+0.94%)
Oct 23, 2019 0.9700 1.010 0.9700 0.9808 3,270 -0.02(-1.92%)
Oct 22, 2019 1.010 1.020 0.9500 1.000 46,821 +0.03(+3.09%)
Oct 21, 2019 0.9000 1.050 0.8500 0.9700 84,617 +0.03(+2.81%)
Oct 18, 2019 0.8851 0.9435 0.8800 0.9435 11,700 +0.03(+3.80%)
Oct 17, 2019 0.8880 0.9100 0.8880 0.9090 1,277 +0.03(+3.26%)
Oct 16, 2019 0.9300 0.9300 0.7737 0.8803 75,281 -0.04(-4.43%)
Oct 15, 2019 0.8930 0.9300 0.8930 0.9211 3,003 +0.01(+0.91%)
Oct 14, 2019 0.8800 0.9200 0.8701 0.9128 18,263 -0.02(-1.86%)
Oct 11, 2019 0.9590 0.9797 0.8609 0.9301 45,200 -0.04(-4.11%)
Oct 10, 2019 1.020 1.030 0.9072 0.9700 44,922 -0.04(-3.96%)
Oct 09, 2019 0.9500 1.030 0.9500 1.010 30,666 +0.04(+4.12%)
Oct 08, 2019 0.8400 0.9700 0.7800 0.9700 78,256 +0.13(+15.48%)
Oct 07, 2019 0.8400 0.8400 0.7854 0.8400 4,652 +0.00(+0.25%)
Oct 04, 2019 0.8330 0.8560 0.8301 0.8379 10,700 +0.04(+4.74%)
Oct 03, 2019 0.8500 0.8500 0.8000 0.8000 59,231 -0.04(-5.20%)
Oct 02, 2019 0.8040 0.8700 0.8000 0.8439 8,334 -0.01(-0.72%)
Oct 01, 2019 0.8500 0.8700 0.8000 0.8500 15,719 -0.04(-4.49%)
Sep 30, 2019 0.9000 0.9000 0.8900 0.8900 893 +0.01(+1.14%)
Sep 27, 2019 0.8700 0.9217 0.8500 0.8800 4,400 -0.01(-1.12%)
Sep 26, 2019 0.8720 0.9256 0.8500 0.8900 4,671 +0.00(+0.00%)
Sep 25, 2019 0.9280 0.9600 0.8896 0.8900 4,802 +0.04(+4.71%)
Sep 24, 2019 0.8800 0.9900 0.8500 0.8500 13,496 -0.03(-3.41%)
Sep 23, 2019 0.9050 0.9420 0.8500 0.8800 6,405 -0.03(-2.76%)
Sep 20, 2019 0.8800 0.9274 0.7926 0.9050 20,200 +0.04(+4.94%)
Sep 19, 2019 0.9700 1.020 0.8419 0.8624 45,525 -0.09(-9.22%)
Sep 18, 2019 0.9700 1.040 0.9500 0.9500 14,037 -0.03(-3.06%)
Sep 17, 2019 0.9889 1.040 0.9690 0.9800 61,944 -0.00(-0.01%)
Sep 16, 2019 0.9900 1.010 0.9800 0.9801 16,570 +0.03(+3.17%)
Sep 13, 2019 1.000 1.000 0.9500 0.9500 9,400 -0.05(-5.00%)
Sep 12, 2019 0.9600 1.010 0.9500 1.000 4,457 +0.03(+3.09%)
Sep 11, 2019 0.9900 1.090 0.9200 0.9700 48,459 -0.03(-2.77%)
Sep 10, 2019 0.9300 1.000 0.9300 0.9976 39,100 +0.05(+5.01%)
Sep 09, 2019 0.9900 1.015 0.9500 0.9500 15,463 -0.05(-5.00%)
Sep 06, 2019 1.000 1.000 0.9900 1.000 9,100 +0.01(+1.01%)
Sep 05, 2019 0.9700 1.030 0.9500 0.9900 26,795 +0.00(+0.00%)
Sep 04, 2019 0.9900 1.010 0.9500 0.9900 19,865 +0.00(+0.00%)
Sep 03, 2019 1.000 1.030 0.9890 0.9900 8,038 -0.06(-5.71%)
Aug 30, 2019 0.9900 1.050 0.9800 1.050 25,100 +0.06(+6.06%)
Aug 29, 2019 1.010 1.030 0.9900 0.9900 10,310 +0.00(+0.00%)
Aug 28, 2019 1.000 1.060 0.9900 0.9900 14,578 -0.03(-2.94%)
Aug 27, 2019 1.070 1.070 0.9500 1.020 15,635 -0.04(-3.77%)
Aug 26, 2019 1.130 1.130 1.020 1.060 26,555 -0.07(-6.19%)
Aug 23, 2019 1.100 1.140 1.090 1.130 10,600 +0.04(+3.67%)
Aug 22, 2019 1.130 1.140 1.085 1.090 2,348 -0.04(-3.54%)
Aug 21, 2019 1.050 1.130 1.011 1.130 31,671 +0.08(+7.72%)
Aug 20, 2019 1.210 1.295 1.040 1.049 121,311 -0.16(-13.31%)
Aug 19, 2019 1.250 1.280 1.205 1.210 4,149 -0.03(-2.42%)
Aug 16, 2019 1.240 1.240 1.240 1.240 900 +0.02(+1.64%)
Aug 15, 2019 1.250 1.250 1.220 1.220 460 -0.03(-2.40%)
Aug 14, 2019 1.270 1.284 1.170 1.250 23,119 +0.01(+0.81%)
Aug 13, 2019 1.240 1.250 1.240 1.240 2,885 +0.02(+1.64%)
Aug 12, 2019 1.260 1.260 1.220 1.220 8,933 -0.08(-6.15%)
Aug 09, 2019 1.320 1.350 1.230 1.300 18,100 +0.06(+4.84%)
Aug 08, 2019 1.090 1.240 1.070 1.240 19,741 +0.15(+13.76%)
Aug 07, 2019 1.040 1.090 1.040 1.090 19,564 +0.08(+7.92%)
Aug 06, 2019 1.060 1.089 1.010 1.010 22,851 -0.04(-3.91%)
Aug 05, 2019 1.120 1.120 1.050 1.051 9,470 -0.07(-6.15%)
Aug 02, 2019 1.057 1.130 1.055 1.120 9,400 +0.06(+5.66%)
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.