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 (%)
Apr 30, 2019
1.930
1.950
1.879
1.920
19,246
-0.03(-1.54%)
Apr 29, 2019
1.930
1.970
1.900
1.950
23,771
+0.00(+0.00%)
Apr 26, 2019
1.900
1.950
1.820
1.950
66,700
+0.03(+1.56%)
Apr 25, 2019
1.940
2.000
1.800
1.920
91,383
-0.04(-2.04%)
Apr 24, 2019
2.000
2.050
1.950
1.960
84,228
-0.04(-2.00%)
Apr 23, 2019
1.980
2.030
1.930
2.000
79,245
+0.00(+0.00%)
Apr 22, 2019
1.990
2.050
1.950
2.000
62,357
+0.00(+0.00%)
Apr 18, 2019
1.900
2.064
1.870
2.000
279,100
+0.10(+5.26%)
Apr 17, 2019
1.940
1.990
1.860
1.900
97,457
-0.07(-3.55%)
Apr 16, 2019
1.910
1.980
1.900
1.970
18,089
+0.05(+2.60%)
Apr 15, 2019
1.990
2.000
1.850
1.920
74,007
-0.04(-2.04%)
Apr 12, 2019
1.950
1.978
1.900
1.960
51,500
+0.04(+2.08%)
Apr 11, 2019
1.820
1.948
1.780
1.920
97,357
+0.12(+6.67%)
Apr 10, 2019
1.750
1.860
1.720
1.800
196,598
+0.07(+4.05%)
Apr 09, 2019
1.730
1.810
1.700
1.730
37,375
-0.02(-1.14%)
Apr 08, 2019
1.810
1.840
1.710
1.750
78,647
-0.04(-2.23%)
Apr 05, 2019
1.680
1.800
1.680
1.790
64,800
+0.12(+7.19%)
Apr 04, 2019
1.630
1.720
1.620
1.670
129,006
-0.03(-1.76%)
Apr 03, 2019
1.760
1.800
1.620
1.700
176,350
-0.06(-3.41%)
Apr 02, 2019
1.860
1.870
1.760
1.760
78,549
-0.11(-5.88%)
Apr 01, 2019
1.910
1.970
1.850
1.870
51,180
-0.03(-1.58%)
Mar 29, 2019
1.980
2.000
1.840
1.900
89,700
-0.08(-4.04%)
Mar 28, 2019
2.000
2.010
1.924
1.980
60,000
-0.01(-0.50%)
Mar 27, 2019
2.010
2.050
1.960
1.990
109,786
-0.01(-0.50%)
Mar 26, 2019
1.920
2.000
1.851
2.000
132,256
+0.07(+3.63%)
Mar 25, 2019
1.880
1.950
1.840
1.930
142,207
+0.03(+1.58%)
Mar 22, 2019
1.960
1.970
1.840
1.900
124,000
-0.07(-3.55%)
Mar 21, 2019
2.010
2.040
1.910
1.970
280,982
+0.00(+0.00%)
Mar 20, 2019
1.870
1.980
1.800
1.970
389,574
+0.10(+5.35%)
Mar 19, 2019
1.920
1.970
1.722
1.870
383,524
-0.01(-0.53%)
Mar 18, 2019
1.810
2.040
1.810
1.880
331,778
+0.06(+3.30%)
Mar 15, 2019
1.810
1.889
1.690
1.820
492,600
+0.19(+11.66%)
Mar 14, 2019
1.610
1.700
1.580
1.630
206,060
+0.04(+2.52%)
Mar 13, 2019
1.500
1.690
1.450
1.590
401,746
+0.09(+6.00%)
Mar 12, 2019
1.490
1.525
1.410
1.500
111,479
+0.00(+0.00%)
Mar 11, 2019
1.490
1.540
1.410
1.500
76,093
+0.00(+0.00%)
Mar 08, 2019
1.510
1.520
1.450
1.500
43,600
-0.01(-0.66%)
Mar 07, 2019
1.530
1.530
1.410
1.510
165,871
-0.03(-1.95%)
Mar 06, 2019
1.520
1.570
1.410
1.540
173,915
+0.01(+0.65%)
Mar 05, 2019
1.520
1.580
1.460
1.530
183,564
+0.01(+0.66%)
Mar 04, 2019
1.490
1.550
1.430
1.520
188,916
+0.05(+3.75%)
Mar 01, 2019
1.390
1.500
1.390
1.465
173,100
+0.08(+5.40%)
Feb 28, 2019
1.360
1.390
1.300
1.390
75,121
+0.02(+1.46%)
Feb 27, 2019
1.340
1.370
1.270
1.370
51,399
+0.01(+0.74%)
Feb 26, 2019
1.350
1.370
1.290
1.360
72,154
+0.00(+0.00%)
Feb 25, 2019
1.280
1.400
1.280
1.360
62,032
+0.09(+7.09%)
Feb 22, 2019
1.290
1.350
1.230
1.270
113,000
-0.03(-2.31%)
Feb 21, 2019
1.380
1.380
1.220
1.300
107,627
-0.06(-4.41%)
Feb 20, 2019
1.280
1.410
1.230
1.360
213,565
+0.06(+4.62%)
Feb 19, 2019
1.230
1.350
1.190
1.300
95,914
+0.07(+5.69%)
Feb 15, 2019
1.210
1.280
1.110
1.230
124,900
+0.04(+3.36%)
Feb 14, 2019
1.200
1.250
1.080
1.190
66,674
-0.01(-0.83%)
Feb 13, 2019
1.060
1.250
1.060
1.200
94,008
+0.15(+14.29%)
Feb 12, 2019
1.110
1.210
1.050
1.050
106,124
-0.07(-6.25%)
Feb 11, 2019
1.270
1.350
1.090
1.120
259,846
-0.13(-10.40%)
Feb 08, 2019
1.160
1.300
1.160
1.250
215,400
+0.06(+5.04%)
Feb 07, 2019
1.210
1.258
1.190
1.190
51,716
-0.04(-3.25%)
Feb 06, 2019
1.210
1.330
1.200
1.230
152,629
+0.06(+5.13%)
Feb 05, 2019
1.090
1.250
1.090
1.170
237,594
+0.07(+6.36%)
Feb 04, 2019
1.040
1.100
1.020
1.100
58,919
+0.07(+6.80%)
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
.