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 (%)
Jul 30, 2021
1.550
1.670
1.540
1.610
14,041,430
+0.04(+2.55%)
Jul 29, 2021
1.600
1.660
1.570
1.570
12,575,447
-0.04(-2.48%)
Jul 28, 2021
1.510
1.645
1.490
1.610
18,319,164
+0.11(+7.33%)
Jul 27, 2021
1.455
1.550
1.410
1.500
10,719,565
+0.01(+0.67%)
Jul 26, 2021
1.400
1.580
1.400
1.490
16,850,154
+0.03(+2.05%)
Jul 23, 2021
1.430
1.500
1.371
1.460
9,837,674
+0.01(+0.69%)
Jul 22, 2021
1.510
1.530
1.430
1.450
16,167,164
-0.11(-7.05%)
Jul 21, 2021
1.450
1.620
1.450
1.560
23,633,152
+0.09(+6.12%)
Jul 20, 2021
1.380
1.480
1.332
1.470
20,826,800
+0.11(+8.09%)
Jul 19, 2021
1.310
1.429
1.290
1.360
20,599,648
+0.01(+0.74%)
Jul 16, 2021
1.380
1.490
1.300
1.350
48,923,848
-0.14(-9.40%)
Jul 15, 2021
1.340
1.650
1.230
1.490
174,371,808
+0.41(+37.96%)
Jul 14, 2021
1.160
1.180
1.060
1.080
19,622,058
-0.08(-6.90%)
Jul 13, 2021
1.200
1.240
1.150
1.160
9,211,997
-0.05(-4.13%)
Jul 12, 2021
1.270
1.280
1.190
1.210
8,413,051
-0.05(-3.97%)
Jul 09, 2021
1.230
1.270
1.200
1.260
7,075,624
+0.02(+1.61%)
Jul 08, 2021
1.110
1.280
1.100
1.240
10,653,133
+0.10(+8.77%)
Jul 07, 2021
1.200
1.200
1.130
1.140
6,479,977
-0.06(-5.00%)
Jul 06, 2021
1.220
1.230
1.190
1.200
4,653,741
-0.03(-2.44%)
Jul 02, 2021
1.290
1.290
1.225
1.230
5,418,447
-0.04(-3.15%)
Jul 01, 2021
1.290
1.320
1.250
1.270
4,634,090
-0.02(-1.55%)
Jun 30, 2021
1.300
1.340
1.240
1.290
8,585,835
-0.03(-2.27%)
Jun 29, 2021
1.420
1.420
1.310
1.320
7,176,111
-0.08(-5.71%)
Jun 28, 2021
1.400
1.420
1.380
1.400
3,798,456
+0.02(+1.45%)
Jun 25, 2021
1.380
1.440
1.380
1.380
4,885,369
-0.01(-0.72%)
Jun 24, 2021
1.390
1.420
1.370
1.390
4,357,794
+0.00(+0.00%)
Jun 23, 2021
1.370
1.429
1.370
1.390
3,831,544
+0.03(+2.21%)
Jun 22, 2021
1.360
1.400
1.330
1.360
5,582,508
-0.01(-0.73%)
Jun 21, 2021
1.390
1.420
1.320
1.370
6,484,137
-0.01(-0.72%)
Jun 18, 2021
1.430
1.440
1.360
1.380
5,362,663
-0.06(-4.17%)
Jun 17, 2021
1.470
1.520
1.430
1.440
5,536,848
-0.06(-4.00%)
Jun 16, 2021
1.430
1.540
1.410
1.500
6,661,612
+0.03(+2.04%)
Jun 15, 2021
1.570
1.590
1.450
1.470
6,317,741
-0.14(-8.70%)
Jun 14, 2021
1.590
1.650
1.570
1.610
4,238,924
+0.00(+0.00%)
Jun 11, 2021
1.560
1.640
1.560
1.610
5,535,859
+0.04(+2.55%)
Jun 10, 2021
1.700
1.710
1.540
1.570
11,783,845
-0.12(-7.10%)
Jun 09, 2021
1.700
1.740
1.650
1.690
8,607,308
-0.02(-1.17%)
Jun 08, 2021
1.720
1.750
1.630
1.710
9,064,959
+0.03(+1.79%)
Jun 07, 2021
1.640
1.750
1.620
1.680
10,441,840
+0.06(+3.70%)
Jun 04, 2021
1.580
1.680
1.570
1.620
8,805,389
+0.03(+1.89%)
Jun 03, 2021
1.520
1.620
1.460
1.590
11,719,816
+0.04(+2.58%)
Jun 02, 2021
1.600
1.629
1.520
1.550
12,262,530
-0.03(-1.90%)
Jun 01, 2021
1.430
1.580
1.425
1.580
9,682,067
+0.15(+10.49%)
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%)
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
.