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 (%)
Jun 30, 2020 1.810 1.940 1.670 1.910 2,941,812 +0.10(+5.52%)
Jun 29, 2020 1.910 1.970 1.800 1.810 1,468,678 -0.01(-0.55%)
Jun 26, 2020 2.050 2.080 1.790 1.820 1,915,500 -0.28(-13.33%)
Jun 25, 2020 2.130 2.200 2.050 2.100 1,515,467 -0.06(-2.78%)
Jun 24, 2020 2.220 2.400 2.140 2.160 3,278,403 -0.14(-6.09%)
Jun 23, 2020 2.250 2.400 2.220 2.300 3,539,019 -0.05(-2.13%)
Jun 22, 2020 2.370 2.400 2.260 2.350 2,540,528 +0.02(+0.86%)
Jun 19, 2020 2.220 2.450 2.130 2.330 4,842,900 +0.14(+6.39%)
Jun 18, 2020 2.080 2.270 2.050 2.190 1,516,405 -0.03(-1.35%)
Jun 17, 2020 2.160 2.290 1.970 2.220 4,395,200 -0.02(-0.89%)
Jun 16, 2020 2.350 2.370 2.160 2.240 2,558,139 -0.11(-4.68%)
Jun 15, 2020 2.320 2.530 2.260 2.350 4,609,111 +0.11(+4.91%)
Jun 12, 2020 2.500 2.650 2.210 2.240 3,191,100 -0.20(-8.20%)
Jun 11, 2020 2.110 2.810 2.020 2.440 9,694,253 +0.10(+4.27%)
Jun 10, 2020 2.550 2.680 2.290 2.340 3,889,706 -0.06(-2.50%)
Jun 09, 2020 2.570 2.760 2.300 2.400 4,836,233 -0.50(-17.24%)
Jun 08, 2020 3.070 3.200 2.650 2.900 14,971,812 +0.16(+5.84%)
Jun 05, 2020 2.970 2.990 2.310 2.740 24,845,700 -0.89(-24.52%)
Jun 04, 2020 4.380 6.000 3.150 3.630 223,208,928 +2.32(+177.10%)
Jun 03, 2020 0.7500 1.500 0.7200 1.310 50,167,904 +0.58(+79.82%)
Jun 02, 2020 0.7800 0.8000 0.6800 0.7285 6,225,479 -0.03(-4.02%)
Jun 01, 2020 0.8000 0.8274 0.7490 0.7590 4,239,546 -0.09(-10.71%)
May 29, 2020 0.9900 1.040 0.8226 0.8500 9,287,100 -0.02(-2.30%)
May 28, 2020 0.9000 0.9200 0.8300 0.8700 4,517,677 -0.03(-3.33%)
May 27, 2020 0.9400 0.9400 0.7700 0.9000 5,037,139 +0.04(+4.77%)
May 26, 2020 0.8900 0.9798 0.8500 0.8590 3,708,925 +0.01(+1.42%)
May 22, 2020 0.9500 0.9820 0.8400 0.8470 4,904,200 -0.15(-15.30%)
May 21, 2020 1.360 1.400 0.9200 1.000 13,878,285 -0.27(-21.26%)
May 20, 2020 0.7500 2.630 0.6800 1.270 89,856,304 +0.65(+104.84%)
May 19, 2020 0.6400 0.6499 0.6078 0.6200 68,896 -0.03(-4.62%)
May 18, 2020 0.6300 0.6500 0.6100 0.6500 69,212 +0.00(+0.00%)
May 15, 2020 0.6020 0.6549 0.5800 0.6500 156,700 -0.01(-1.52%)
May 14, 2020 0.5581 0.7500 0.5200 0.6600 934,860 +0.11(+20.00%)
May 13, 2020 0.5500 0.5700 0.5300 0.5500 65,546 -0.02(-3.51%)
May 12, 2020 0.6000 0.6000 0.5100 0.5700 176,779 -0.04(-6.25%)
May 11, 2020 0.6000 0.6509 0.5628 0.6080 263,780 +0.03(+4.83%)
May 08, 2020 0.5350 0.5900 0.5110 0.5800 799,500 +0.05(+9.43%)
May 07, 2020 0.5300 0.5300 0.5000 0.5300 38,193 +0.02(+4.56%)
May 06, 2020 0.5288 0.5322 0.5000 0.5069 56,437 -0.00(-0.61%)
May 05, 2020 0.5102 0.5306 0.5100 0.5100 14,458 -0.00(-0.02%)
May 04, 2020 0.5092 0.5600 0.4500 0.5101 108,751 +0.01(+1.90%)
May 01, 2020 0.5000 0.5300 0.5000 0.5006 54,200 -0.02(-3.73%)
Apr 30, 2020 0.5599 0.5656 0.5000 0.5200 55,136 -0.04(-7.14%)
Apr 29, 2020 0.5400 0.5700 0.5000 0.5600 28,764 +0.02(+3.70%)
Apr 28, 2020 0.5500 0.5803 0.5255 0.5400 90,833 -0.01(-1.82%)
Apr 27, 2020 0.5600 0.5900 0.5301 0.5500 76,620 +0.02(+3.73%)
Apr 24, 2020 0.5532 0.5800 0.5214 0.5302 65,600 -0.03(-5.32%)
Apr 23, 2020 0.5900 0.6000 0.5200 0.5600 209,890 -0.06(-9.68%)
Apr 22, 2020 0.6000 0.6500 0.5600 0.6200 669,427 +0.09(+16.98%)
Apr 21, 2020 0.4600 0.8200 0.4200 0.5300 2,150,437 +0.06(+12.77%)
Apr 20, 2020 0.4600 0.4970 0.4200 0.4700 131,289 +0.02(+4.44%)
Apr 17, 2020 0.4000 0.4600 0.3720 0.4500 267,300 +0.04(+9.76%)
Apr 16, 2020 0.4200 0.4200 0.3700 0.4100 36,785 +0.01(+2.50%)
Apr 15, 2020 0.4100 0.4300 0.3700 0.4000 87,014 -0.01(-2.44%)
Apr 14, 2020 0.4494 0.4494 0.3800 0.4100 60,840 +0.01(+2.50%)
Apr 13, 2020 0.3900 0.4000 0.3900 0.4000 26,483 +0.03(+8.11%)
Apr 09, 2020 0.3800 0.4000 0.3700 0.3700 22,800 +0.00(+0.00%)
Apr 08, 2020 0.3796 0.4000 0.3700 0.3700 87,639 -0.03(-7.50%)
Apr 07, 2020 0.3800 0.4100 0.3200 0.4000 134,544 +0.03(+7.01%)
Apr 06, 2020 0.3683 0.4000 0.3200 0.3738 25,324 +0.01(+2.19%)
Apr 03, 2020 0.3500 0.3900 0.3500 0.3658 19,100 -0.02(-6.21%)
Apr 02, 2020 0.4200 0.4200 0.3780 0.3900 53,903 -0.04(-9.30%)
Apr 01, 2020 0.3800 0.4500 0.3500 0.4300 55,876 +0.07(+17.84%)
Mar 31, 2020 0.3300 0.4015 0.3300 0.3649 94,985 +0.02(+7.32%)
Mar 30, 2020 0.3500 0.3700 0.3200 0.3400 76,498 +0.00(+0.00%)
Mar 27, 2020 0.3000 0.3900 0.2800 0.3400 75,800 +0.03(+9.68%)
Mar 26, 2020 0.3100 0.3396 0.3000 0.3100 63,602 +0.01(+3.33%)
Mar 25, 2020 0.3096 0.3230 0.2800 0.3000 64,069 -0.01(-3.13%)
Mar 24, 2020 0.3100 0.3224 0.2630 0.3097 61,512 +0.02(+6.06%)
Mar 23, 2020 0.3110 0.3336 0.2500 0.2920 135,359 -0.03(-8.75%)
Mar 20, 2020 0.3400 0.3429 0.3030 0.3200 39,400 -0.01(-2.59%)
Mar 19, 2020 0.3789 0.3789 0.3110 0.3285 81,907 -0.06(-15.51%)
Mar 18, 2020 0.3800 0.4800 0.3210 0.3888 248,847 +0.01(+2.32%)
Mar 17, 2020 0.3200 0.4200 0.3000 0.3800 324,548 +0.07(+22.50%)
Mar 16, 2020 0.3500 0.3500 0.3001 0.3102 24,581 -0.04(-11.70%)
Mar 13, 2020 0.3480 0.3550 0.3480 0.3513 18,700 +0.00(+0.92%)
Mar 12, 2020 0.3500 0.3910 0.3000 0.3481 100,845 -0.04(-9.56%)
Mar 11, 2020 0.4700 0.4700 0.3830 0.3849 66,647 -0.06(-12.52%)
Mar 10, 2020 0.3530 0.4500 0.3501 0.4400 32,712 +0.09(+25.68%)
Mar 09, 2020 0.4500 0.4578 0.3500 0.3501 64,199 -0.11(-23.76%)
Mar 06, 2020 0.4870 0.4999 0.4500 0.4592 6,900 -0.05(-9.96%)
Mar 05, 2020 0.5300 0.5400 0.4700 0.5100 9,341 -0.01(-1.92%)
Mar 04, 2020 0.4800 0.5300 0.4300 0.5200 91,269 +0.03(+6.12%)
Mar 03, 2020 0.4400 0.4900 0.4200 0.4900 42,708 +0.07(+16.25%)
Mar 02, 2020 0.4625 0.5090 0.3700 0.4215 181,481 -0.04(-8.88%)
Feb 28, 2020 0.5101 0.5394 0.4626 0.4626 104,000 -0.05(-9.29%)
Feb 27, 2020 0.5200 0.5872 0.5029 0.5100 146,633 -0.01(-2.49%)
Feb 26, 2020 0.5210 0.5700 0.5200 0.5230 21,596 -0.01(-1.10%)
Feb 25, 2020 0.5430 0.6000 0.5200 0.5288 34,085 -0.04(-7.23%)
Feb 24, 2020 0.5785 0.6469 0.5170 0.5700 80,187 +0.01(+2.11%)
Feb 21, 2020 0.5247 0.5776 0.5100 0.5582 20,400 +0.04(+7.33%)
Feb 20, 2020 0.5290 0.5362 0.5000 0.5201 110,187 -0.02(-3.69%)
Feb 19, 2020 0.6200 0.6200 0.5000 0.5400 142,900 +0.00(+0.00%)
Feb 18, 2020 0.5500 0.5700 0.5300 0.5400 237,729 +0.02(+3.47%)
Feb 14, 2020 0.5775 0.5775 0.5000 0.5219 105,100 -0.03(-5.11%)
Feb 13, 2020 0.5500 0.5797 0.5203 0.5500 56,565 +0.02(+3.77%)
Feb 12, 2020 0.5301 0.5720 0.5200 0.5300 17,245 +0.00(+0.00%)
Feb 11, 2020 0.5600 0.5900 0.5100 0.5300 88,382 -0.04(-7.02%)
Feb 10, 2020 0.6100 0.6100 0.5400 0.5700 89,531 -0.03(-4.28%)
Feb 07, 2020 0.5639 0.6379 0.5400 0.5955 225,500 +0.05(+9.93%)
Feb 06, 2020 0.5823 0.6000 0.5300 0.5417 116,424 -0.02(-3.27%)
Feb 05, 2020 0.6200 0.6457 0.5221 0.5600 263,072 -0.05(-8.94%)
Feb 04, 2020 0.5200 0.8000 0.5000 0.6150 1,591,585 +0.09(+17.19%)
Feb 03, 2020 0.5400 0.5400 0.5248 0.5248 20,471 -0.02(-2.81%)
Jan 31, 2020 0.5370 0.5400 0.5301 0.5400 13,000 -0.00(-0.42%)
Jan 30, 2020 0.5332 0.5540 0.5300 0.5423 44,945 -0.02(-3.16%)
Jan 29, 2020 0.5300 0.5600 0.5200 0.5600 20,569 +0.02(+4.09%)
Jan 28, 2020 0.5800 0.5873 0.5202 0.5380 126,978 -0.04(-7.24%)
Jan 27, 2020 0.6000 0.6000 0.5600 0.5800 82,320 -0.04(-7.07%)
Jan 24, 2020 0.6500 0.6676 0.5900 0.6241 68,100 -0.04(-5.43%)
Jan 23, 2020 0.6600 0.6699 0.6250 0.6599 22,211 +0.00(+0.32%)
Jan 22, 2020 0.6700 0.6780 0.6240 0.6578 92,057 -0.01(-2.11%)
Jan 21, 2020 0.7100 0.7300 0.5568 0.6720 182,152 -0.04(-6.01%)
Jan 17, 2020 0.7120 0.7263 0.6792 0.7150 34,400 +0.01(+1.78%)
Jan 16, 2020 0.7000 0.7100 0.6701 0.7025 58,121 +0.01(+1.08%)
Jan 15, 2020 0.7100 0.7200 0.6940 0.6950 17,251 +0.01(+0.72%)
Jan 14, 2020 0.7200 0.7200 0.6900 0.6900 75,321 -0.02(-2.82%)
Jan 13, 2020 0.7100 0.7189 0.6900 0.7100 42,617 -0.01(-1.16%)
Jan 10, 2020 0.7900 0.8000 0.6700 0.7183 141,200 -0.03(-4.23%)
Jan 09, 2020 0.7300 0.7600 0.7001 0.7500 64,684 +0.02(+2.74%)
Jan 08, 2020 0.7300 0.7800 0.7000 0.7300 36,864 +0.01(+0.69%)
Jan 07, 2020 0.7000 0.7990 0.7000 0.7250 38,046 +0.00(+0.68%)
Jan 06, 2020 0.8200 0.8201 0.7200 0.7201 73,773 -0.10(-11.82%)
Jan 03, 2020 0.8200 0.8701 0.8000 0.8166 192,000 +0.10(+13.42%)
Jan 02, 2020 0.7300 0.7500 0.7200 0.7200 33,389 +0.02(+2.86%)
Dec 31, 2019 0.7200 0.7700 0.6900 0.7000 48,100 -0.02(-3.25%)
Dec 30, 2019 0.7900 0.7900 0.6801 0.7235 33,893 +0.03(+4.86%)
Dec 27, 2019 0.7000 0.7300 0.6900 0.6900 49,900 -0.03(-4.17%)
Dec 26, 2019 0.7696 0.7886 0.7000 0.7200 45,901 -0.02(-3.03%)
Dec 24, 2019 0.8800 0.8800 0.7425 0.7425 53,300 -0.11(-12.65%)
Dec 23, 2019 0.8700 0.8700 0.7700 0.8500 16,991 +0.01(+1.19%)
Dec 20, 2019 0.7700 0.8500 0.7320 0.8400 12,000 +0.04(+5.00%)
Dec 19, 2019 0.7600 0.8100 0.7600 0.8000 25,928 +0.01(+1.38%)
Dec 18, 2019 0.7820 0.7891 0.7605 0.7891 5,760 +0.00(+0.00%)
Dec 17, 2019 0.8000 0.8000 0.7321 0.7891 20,876 +0.01(+0.96%)
Dec 16, 2019 0.7500 0.7816 0.7500 0.7816 7,775 +0.03(+4.21%)
Dec 13, 2019 0.7700 0.7869 0.7500 0.7500 25,100 -0.05(-6.25%)
Dec 12, 2019 0.8000 0.8000 0.7900 0.8000 10,233 +0.00(+0.50%)
Dec 11, 2019 0.7800 0.8000 0.7500 0.7960 9,027 -0.00(-0.50%)
Dec 10, 2019 0.7900 0.8000 0.7600 0.8000 5,798 -0.04(-4.31%)
Dec 09, 2019 0.8000 0.8360 0.7500 0.8360 13,039 +0.04(+4.50%)
Dec 06, 2019 0.7500 0.8139 0.7500 0.8000 19,800 +0.00(+0.41%)
Dec 05, 2019 0.8000 0.8499 0.7500 0.7967 19,130 -0.00(-0.41%)
Dec 04, 2019 0.8100 0.8300 0.8000 0.8000 12,964 -0.01(-0.87%)
Dec 03, 2019 0.8000 0.8100 0.7900 0.8070 10,845 +0.04(+4.68%)
Dec 02, 2019 0.7739 0.8000 0.7709 0.7709 9,643 +0.00(+0.12%)
Nov 29, 2019 0.7550 0.7895 0.7300 0.7700 42,800 +0.02(+2.68%)
Nov 27, 2019 0.7499 0.7539 0.7201 0.7499 29,300 +0.01(+2.01%)
Nov 26, 2019 0.7400 0.7500 0.7200 0.7351 51,372 -0.01(-0.76%)
Nov 25, 2019 0.7300 0.7575 0.7300 0.7407 68,214 +0.01(+1.47%)
Nov 22, 2019 0.7568 0.8050 0.7253 0.7300 71,600 +0.00(+0.00%)
Nov 21, 2019 0.8500 0.8500 0.7120 0.7300 47,423 -0.12(-13.89%)
Nov 20, 2019 0.9100 0.9100 0.8478 0.8478 12,655 -0.06(-6.84%)
Nov 19, 2019 0.8650 0.9100 0.8318 0.9100 32,121 +0.06(+6.56%)
Nov 18, 2019 0.8500 0.8978 0.8300 0.8540 13,689 -0.03(-3.10%)
Nov 15, 2019 0.9000 0.9100 0.8500 0.8813 96,300 -0.02(-2.08%)
Nov 14, 2019 0.8690 0.9100 0.8650 0.9000 5,382 +0.03(+3.57%)
Nov 13, 2019 0.8690 0.8690 0.8510 0.8690 28,129 +0.02(+2.24%)
Nov 12, 2019 0.8800 0.9400 0.8200 0.8500 17,507 -0.07(-7.17%)
Nov 11, 2019 0.9500 1.020 0.7704 0.9157 114,264 -0.02(-1.70%)
Nov 08, 2019 0.9500 0.9500 0.8920 0.9315 16,200 +0.01(+1.20%)
Nov 07, 2019 0.9430 0.9500 0.8945 0.9205 55,234 -0.02(-1.90%)
Nov 06, 2019 0.9500 0.9500 0.8643 0.9383 18,554 -0.00(-0.18%)
Nov 05, 2019 0.9400 0.9500 0.8600 0.9400 33,556 -0.01(-0.54%)
Nov 04, 2019 0.9800 0.9800 0.9400 0.9451 34,798 +0.03(+3.29%)
Nov 01, 2019 1.000 1.000 0.9058 0.9150 23,000 -0.05(-5.67%)
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%)
Aug 01, 2019 1.100 1.100 1.060 1.060 35,034 -0.04(-3.64%)
Jul 31, 2019 1.140 1.150 1.100 1.100 7,981 -0.06(-5.17%)
Jul 30, 2019 1.120 1.170 1.120 1.160 6,133 +0.03(+2.65%)
Jul 29, 2019 1.190 1.200 1.050 1.130 18,996 -0.06(-5.38%)
Jul 26, 2019 1.150 1.200 1.150 1.194 3,600 +0.04(+3.84%)
Jul 25, 2019 1.230 1.240 1.140 1.150 57,528 -0.06(-4.96%)
Jul 24, 2019 1.230 1.240 1.180 1.210 44,632 -0.04(-3.20%)
Jul 23, 2019 1.190 1.250 1.180 1.250 17,744 +0.03(+2.46%)
Jul 22, 2019 1.240 1.250 1.150 1.220 7,465 +0.00(+0.00%)
Jul 19, 2019 1.180 1.250 1.174 1.220 74,800 +0.05(+4.27%)
Jul 18, 2019 1.190 1.200 1.150 1.170 13,141 -0.05(-4.10%)
Jul 17, 2019 1.160 1.290 1.090 1.220 68,667 +0.06(+5.17%)
Jul 16, 2019 1.290 1.290 1.150 1.160 70,143 -0.05(-4.13%)
Jul 15, 2019 1.190 1.210 1.160 1.210 37,119 +0.01(+0.83%)
Jul 12, 2019 1.170 1.265 1.160 1.200 10,900 +0.04(+3.45%)
Jul 11, 2019 1.220 1.270 1.150 1.160 42,669 -0.09(-7.20%)
Jul 10, 2019 1.180 1.260 1.180 1.250 20,049 +0.10(+8.70%)
Jul 09, 2019 1.320 1.330 1.150 1.150 32,115 -0.16(-11.98%)
Jul 08, 2019 1.340 1.380 1.280 1.306 17,782 -0.02(-1.77%)
Jul 05, 2019 1.350 1.363 1.330 1.330 21,600 +0.00(+0.00%)
Jul 03, 2019 1.350 1.360 1.330 1.330 10,700 -0.03(-2.21%)
Jul 02, 2019 1.340 1.390 1.310 1.360 32,177 +0.03(+2.26%)
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.