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 (%)
May 28, 2021
1.430
1.480
1.415
1.430
9,131,684
-0.01(-0.69%)
May 27, 2021
1.450
1.520
1.410
1.440
22,635,122
-0.03(-2.04%)
May 26, 2021
1.310
1.500
1.300
1.470
27,346,806
+0.16(+12.21%)
May 25, 2021
1.310
1.390
1.290
1.310
20,285,870
+0.02(+1.55%)
May 24, 2021
1.290
1.330
1.260
1.290
12,496,350
+0.00(+0.00%)
May 21, 2021
1.300
1.326
1.260
1.290
15,662,272
-0.05(-3.73%)
May 20, 2021
1.220
1.350
1.200
1.340
25,251,668
+0.14(+11.67%)
May 19, 2021
1.280
1.280
1.190
1.200
33,119,444
-0.10(-7.69%)
May 18, 2021
1.190
1.310
1.190
1.300
23,922,782
+0.09(+7.44%)
May 17, 2021
1.200
1.230
1.163
1.210
16,328,064
+0.03(+2.54%)
May 14, 2021
1.170
1.210
1.110
1.180
30,291,644
+0.02(+2.16%)
May 13, 2021
1.240
1.270
1.150
1.155
23,523,754
-0.07(-6.10%)
May 12, 2021
1.310
1.340
1.202
1.230
33,992,652
-0.11(-8.21%)
May 11, 2021
1.220
1.375
1.220
1.340
46,428,300
+0.05(+3.88%)
May 10, 2021
1.260
1.360
1.230
1.290
58,560,300
+0.06(+4.88%)
May 07, 2021
1.250
1.330
1.220
1.230
68,103,184
+0.01(+0.82%)
May 06, 2021
1.210
1.260
1.190
1.220
33,608,240
+0.01(+0.83%)
May 05, 2021
1.300
1.320
1.210
1.210
30,413,738
-0.10(-7.63%)
May 04, 2021
1.250
1.330
1.210
1.310
27,182,562
+0.02(+1.55%)
May 03, 2021
1.430
1.430
1.290
1.290
40,538,380
-0.15(-10.42%)
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%)
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
.