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, 2019
1.140
1.150
1.100
1.100
7,981
-0.06(-5.17%)
Jul 30, 2019
1.120
1.170
1.120
1.160
6,133
+0.03(+2.65%)
Jul 29, 2019
1.190
1.200
1.050
1.130
18,996
-0.06(-5.38%)
Jul 26, 2019
1.150
1.200
1.150
1.194
3,600
+0.04(+3.84%)
Jul 25, 2019
1.230
1.240
1.140
1.150
57,528
-0.06(-4.96%)
Jul 24, 2019
1.230
1.240
1.180
1.210
44,632
-0.04(-3.20%)
Jul 23, 2019
1.190
1.250
1.180
1.250
17,744
+0.03(+2.46%)
Jul 22, 2019
1.240
1.250
1.150
1.220
7,465
+0.00(+0.00%)
Jul 19, 2019
1.180
1.250
1.174
1.220
74,800
+0.05(+4.27%)
Jul 18, 2019
1.190
1.200
1.150
1.170
13,141
-0.05(-4.10%)
Jul 17, 2019
1.160
1.290
1.090
1.220
68,667
+0.06(+5.17%)
Jul 16, 2019
1.290
1.290
1.150
1.160
70,143
-0.05(-4.13%)
Jul 15, 2019
1.190
1.210
1.160
1.210
37,119
+0.01(+0.83%)
Jul 12, 2019
1.170
1.265
1.160
1.200
10,900
+0.04(+3.45%)
Jul 11, 2019
1.220
1.270
1.150
1.160
42,669
-0.09(-7.20%)
Jul 10, 2019
1.180
1.260
1.180
1.250
20,049
+0.10(+8.70%)
Jul 09, 2019
1.320
1.330
1.150
1.150
32,115
-0.16(-11.98%)
Jul 08, 2019
1.340
1.380
1.280
1.306
17,782
-0.02(-1.77%)
Jul 05, 2019
1.350
1.363
1.330
1.330
21,600
+0.00(+0.00%)
Jul 03, 2019
1.350
1.360
1.330
1.330
10,700
-0.03(-2.21%)
Jul 02, 2019
1.340
1.390
1.310
1.360
32,177
+0.03(+2.26%)
Jul 01, 2019
1.370
1.400
1.330
1.330
25,095
-0.02(-1.48%)
Jun 28, 2019
1.370
1.430
1.350
1.350
27,100
-0.01(-0.74%)
Jun 27, 2019
1.390
1.400
1.360
1.360
4,708
-0.01(-1.09%)
Jun 26, 2019
1.349
1.400
1.344
1.375
13,591
+0.00(+0.26%)
Jun 25, 2019
1.350
1.393
1.340
1.371
5,676
+0.04(+2.73%)
Jun 24, 2019
1.370
1.370
1.315
1.335
30,375
-0.03(-1.84%)
Jun 21, 2019
1.370
1.400
1.350
1.360
10,500
-0.03(-2.16%)
Jun 20, 2019
1.400
1.440
1.380
1.390
53,484
+0.00(+0.00%)
Jun 19, 2019
1.360
1.410
1.341
1.390
24,110
+0.05(+3.47%)
Jun 18, 2019
1.330
1.410
1.330
1.343
28,660
+0.05(+4.14%)
Jun 17, 2019
1.390
1.420
1.290
1.290
44,681
-0.11(-7.86%)
Jun 14, 2019
1.350
1.400
1.300
1.400
41,100
+0.04(+2.94%)
Jun 13, 2019
1.420
1.420
1.290
1.360
42,451
-0.02(-1.45%)
Jun 12, 2019
1.300
1.440
1.250
1.380
202,885
+0.07(+5.34%)
Jun 11, 2019
1.380
1.430
1.150
1.310
178,341
-0.06(-4.38%)
Jun 10, 2019
1.500
1.500
1.330
1.370
141,668
-0.15(-9.87%)
Jun 07, 2019
1.666
1.685
1.500
1.520
132,400
-0.21(-12.14%)
Jun 06, 2019
1.800
1.800
1.700
1.730
29,273
-0.07(-3.99%)
Jun 05, 2019
1.800
1.840
1.800
1.802
14,890
-0.02(-0.99%)
Jun 04, 2019
1.860
1.870
1.790
1.820
23,125
-0.03(-1.62%)
Jun 03, 2019
1.850
1.900
1.840
1.850
35,872
+0.00(+0.00%)
May 31, 2019
1.860
1.900
1.850
1.850
8,900
-0.04(-2.12%)
May 30, 2019
1.845
1.900
1.845
1.890
3,956
+0.00(+0.00%)
May 29, 2019
1.920
1.920
1.860
1.890
44,453
-0.03(-1.56%)
May 28, 2019
1.930
1.940
1.880
1.920
12,982
-0.03(-1.54%)
May 24, 2019
1.950
1.950
1.890
1.950
6,300
+0.01(+0.75%)
May 23, 2019
1.900
1.992
1.850
1.935
45,761
+0.04(+1.87%)
May 22, 2019
1.950
1.960
1.887
1.900
13,429
-0.06(-3.06%)
May 21, 2019
1.950
2.030
1.900
1.960
56,394
+0.01(+0.51%)
May 20, 2019
1.920
1.950
1.890
1.950
10,419
+0.01(+0.52%)
May 17, 2019
1.909
1.970
1.879
1.940
10,900
-0.01(-0.26%)
May 16, 2019
1.900
1.950
1.900
1.945
10,642
+0.02(+0.78%)
May 15, 2019
1.830
1.930
1.830
1.930
35,373
+0.07(+3.76%)
May 14, 2019
1.860
1.870
1.812
1.860
9,947
+0.02(+1.09%)
May 13, 2019
1.870
1.910
1.829
1.840
10,098
-0.09(-4.66%)
May 10, 2019
1.860
1.930
1.841
1.930
34,800
+0.08(+4.32%)
May 09, 2019
1.840
1.910
1.830
1.850
23,136
-0.04(-2.12%)
May 08, 2019
1.900
1.900
1.835
1.890
9,977
+0.05(+2.72%)
May 07, 2019
1.850
1.890
1.820
1.840
23,291
-0.01(-0.54%)
May 06, 2019
1.860
1.900
1.820
1.850
24,089
-0.04(-2.12%)
May 03, 2019
1.860
1.937
1.830
1.890
12,200
+0.01(+0.53%)
May 02, 2019
1.870
1.880
1.810
1.880
39,576
-0.01(-0.53%)
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
.