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 (%)
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%)
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
.