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 31, 2018
1.470
1.530
1.441
1.480
43,641
-0.02(-1.42%)
Jul 30, 2018
1.540
1.540
1.497
1.501
1,913
-0.05(-3.14%)
Jul 27, 2018
1.520
1.550
1.500
1.550
5,200
+0.01(+0.65%)
Jul 26, 2018
1.568
1.568
1.500
1.540
8,378
+0.04(+2.67%)
Jul 25, 2018
1.510
1.550
1.500
1.500
12,022
-0.03(-1.96%)
Jul 24, 2018
1.559
1.559
1.500
1.530
3,256
+0.01(+0.66%)
Jul 23, 2018
1.508
1.520
1.500
1.520
13,245
+0.02(+1.33%)
Jul 20, 2018
1.500
1.528
1.490
1.500
12,042
-0.02(-1.32%)
Jul 19, 2018
1.472
1.530
1.470
1.520
7,075
+0.04(+2.70%)
Jul 18, 2018
1.520
1.520
1.480
1.480
1,710
-0.04(-2.63%)
Jul 17, 2018
1.480
1.530
1.449
1.520
21,177
+0.06(+4.11%)
Jul 16, 2018
1.500
1.500
1.450
1.460
8,678
-0.03(-2.01%)
Jul 13, 2018
1.500
1.500
1.480
1.490
4,344
-0.01(-0.67%)
Jul 12, 2018
1.590
1.590
1.470
1.500
9,255
-0.01(-0.66%)
Jul 11, 2018
1.560
1.570
1.490
1.510
13,013
-0.05(-3.21%)
Jul 10, 2018
1.540
1.610
1.540
1.560
8,368
+0.02(+1.30%)
Jul 09, 2018
1.610
1.540
1.540
2,779
-0.03(-2.22%)
Jul 06, 2018
1.560
1.580
1.560
1.575
13,858
-0.05(-2.78%)
Jul 05, 2018
1.520
1.620
1.510
1.620
61,687
+0.06(+3.85%)
Jul 03, 2018
1.560
1.560
1.560
0
-0.02(-1.27%)
Jul 02, 2018
1.540
1.580
1.540
1.580
6,726
+0.03(+1.94%)
Jun 29, 2018
1.590
1.627
1.540
1.550
22,424
-0.02(-1.27%)
Jun 28, 2018
1.540
1.620
1.525
1.570
17,587
+0.02(+1.29%)
Jun 27, 2018
1.550
1.658
1.550
1.550
34,147
-0.04(-2.52%)
Jun 26, 2018
1.750
1.810
1.480
1.590
138,318
+0.07(+4.61%)
Jun 25, 2018
1.520
1.570
1.450
1.520
62,636
+0.00(+0.00%)
Jun 22, 2018
1.560
1.570
1.464
1.520
115,680
+0.00(+0.00%)
Jun 21, 2018
1.531
1.540
1.520
1.520
39,510
-0.03(-1.94%)
Jun 20, 2018
1.530
1.560
1.520
1.550
19,711
+0.02(+1.31%)
Jun 19, 2018
1.470
1.561
1.470
1.530
32,854
+0.07(+4.79%)
Jun 18, 2018
1.470
1.530
1.450
1.460
15,614
-0.01(-0.68%)
Jun 15, 2018
1.500
1.400
1.470
77,594
+0.03(+2.08%)
Jun 14, 2018
1.481
1.500
1.430
1.440
130,522
-0.04(-2.70%)
Jun 13, 2018
1.480
1.505
1.450
1.480
68,550
-0.03(-2.16%)
Jun 12, 2018
1.500
1.513
1.458
1.513
69,809
+0.02(+1.52%)
Jun 11, 2018
1.480
1.530
1.477
1.490
29,359
+0.01(+0.68%)
Jun 08, 2018
1.470
1.520
1.450
1.480
30,544
+0.02(+1.37%)
Jun 07, 2018
1.510
1.520
1.450
1.460
150,280
-0.04(-2.67%)
Jun 06, 2018
1.550
1.560
1.486
1.500
318,425
-0.01(-0.66%)
Jun 05, 2018
1.520
1.520
1.468
1.510
47,365
+0.00(+0.00%)
Jun 04, 2018
1.580
1.580
1.510
1.510
21,186
-0.05(-3.21%)
Jun 01, 2018
1.600
1.620
1.550
1.560
33,258
-0.02(-1.27%)
May 31, 2018
1.600
1.600
1.562
1.580
80,593
-0.02(-1.25%)
May 30, 2018
1.620
1.620
1.550
1.600
48,932
+0.00(+0.00%)
May 29, 2018
1.660
1.670
1.577
1.600
18,616
-0.09(-5.33%)
May 25, 2018
1.690
1.690
1.690
0
+0.03(+1.81%)
May 24, 2018
1.720
1.720
1.640
1.660
46,000
-0.06(-3.49%)
May 23, 2018
1.650
1.730
1.620
1.720
110,970
+0.07(+4.50%)
May 22, 2018
1.660
1.700
1.646
1.646
75,190
-0.01(-0.84%)
May 21, 2018
1.650
1.700
1.611
1.660
173,387
+0.02(+1.22%)
May 18, 2018
1.620
1.660
1.600
1.640
75,874
+0.02(+1.23%)
May 17, 2018
1.630
1.630
1.570
1.620
8,428
+0.00(+0.00%)
May 16, 2018
1.650
1.650
1.595
1.620
17,673
-0.03(-1.82%)
May 15, 2018
1.640
1.650
1.633
1.650
9,141
-0.01(-0.60%)
May 14, 2018
1.650
1.680
1.621
1.660
44,022
+0.01(+0.61%)
May 11, 2018
1.650
1.660
1.630
1.650
34,418
+0.00(+0.21%)
May 10, 2018
1.640
1.660
1.610
1.647
94,608
+0.02(+1.02%)
May 09, 2018
1.620
1.650
1.600
1.630
32,483
+0.00(+0.00%)
May 08, 2018
1.650
1.650
1.600
1.630
50,731
-0.02(-1.21%)
May 07, 2018
1.640
1.650
1.630
1.650
25,589
+0.01(+0.61%)
May 04, 2018
1.630
1.640
1.620
1.640
18,442
+0.01(+0.56%)
May 03, 2018
1.650
1.650
1.580
1.631
21,171
+0.01(+0.67%)
May 02, 2018
1.620
1.635
1.620
1.620
8,333
-0.01(-0.61%)
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
.