Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Nov 01, 2017
1.240
1.340
1.180
1.320
226,683
+0.10(+8.20%)
Oct 31, 2017
1.239
1.280
1.210
1.220
35,182
+0.01(+0.83%)
Oct 30, 2017
1.230
1.300
1.180
1.210
34,151
-0.04(-3.20%)
Oct 27, 2017
1.218
1.350
1.213
1.250
393,236
-0.04(-3.10%)
Oct 26, 2017
1.280
1.290
1.200
1.290
29,374
+0.06(+4.88%)
Oct 25, 2017
1.290
1.330
1.206
1.230
195,735
-0.02(-1.60%)
Oct 24, 2017
1.320
1.370
1.200
1.250
164,753
-0.08(-6.02%)
Oct 23, 2017
1.360
1.410
1.250
1.330
22,812
-0.01(-1.00%)
Oct 20, 2017
1.400
1.410
1.330
1.343
42,933
-0.07(-4.72%)
Oct 19, 2017
1.210
1.420
1.180
1.410
185,333
+0.19(+15.57%)
Oct 18, 2017
1.300
1.340
1.110
1.220
265,386
-0.08(-6.15%)
Oct 17, 2017
1.330
1.400
1.300
1.300
54,056
-0.05(-3.70%)
Oct 16, 2017
1.370
1.375
1.322
1.350
62,335
-0.01(-0.84%)
Oct 13, 2017
1.370
1.470
1.359
1.361
347,024
-0.01(-0.63%)
Oct 12, 2017
1.420
1.420
1.333
1.370
122,691
+0.01(+0.74%)
Oct 11, 2017
1.640
1.720
1.350
1.360
496,143
-0.28(-17.07%)
Oct 10, 2017
1.450
1.790
1.430
1.640
1,056,521
+0.19(+13.10%)
Oct 09, 2017
1.450
1.470
1.430
1.450
9,133
+0.00(+0.00%)
Oct 06, 2017
1.443
1.450
1.433
1.450
12,756
+0.00(+0.00%)
Oct 05, 2017
1.450
1.481
1.440
1.450
22,409
-0.01(-0.68%)
Oct 04, 2017
1.470
1.500
1.450
1.460
41,450
-0.02(-1.35%)
Oct 03, 2017
1.487
1.540
1.480
1.480
43,716
-0.01(-0.67%)
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
.