Cinedigm Corp (NQ: CIDM )

0.4301 -0.0248 (-5.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2022 0.4462 0.4500 0.4020 0.4301 549,824 -0.02(-5.45%)
Oct 06, 2022 0.4240 0.4583 0.4225 0.4549 502,762 +0.03(+7.04%)
Oct 05, 2022 0.4298 0.4400 0.4121 0.4250 338,846 -0.01(-1.16%)
Oct 04, 2022 0.4300 0.4400 0.4108 0.4300 456,725 +0.01(+2.38%)
Oct 03, 2022 0.4000 0.4200 0.4000 0.4200 441,955 +0.03(+6.38%)
Sep 30, 2022 0.4074 0.4299 0.3920 0.3948 1,600,697 -0.02(-5.35%)
Sep 29, 2022 0.4500 0.4588 0.4005 0.4171 1,101,287 -0.03(-7.00%)
Sep 28, 2022 0.4600 0.4590 0.4352 0.4485 521,358 +0.01(+1.95%)
Sep 27, 2022 0.4600 0.4800 0.4380 0.4399 964,256 -0.02(-3.55%)
Sep 26, 2022 0.4800 0.4949 0.4520 0.4561 587,570 -0.02(-3.70%)
Sep 23, 2022 0.4781 0.4978 0.4604 0.4736 866,918 -0.00(-0.94%)
Sep 22, 2022 0.5000 0.5000 0.4700 0.4781 644,028 -0.01(-2.01%)
Sep 21, 2022 0.4700 0.5033 0.4516 0.4879 1,161,780 +0.04(+8.06%)
Sep 20, 2022 0.5058 0.5127 0.4500 0.4515 2,140,227 -0.04(-8.79%)
Sep 19, 2022 0.5090 0.5249 0.4902 0.4950 775,583 -0.01(-1.00%)
Sep 16, 2022 0.5100 0.5182 0.5000 0.5000 1,024,421 -0.01(-1.38%)
Sep 15, 2022 0.5600 0.5600 0.5011 0.5070 1,180,481 -0.03(-5.76%)
Sep 14, 2022 0.5400 0.5588 0.5327 0.5380 477,374 -0.00(-0.48%)
Sep 13, 2022 0.5400 0.5599 0.5300 0.5406 601,549 -0.02(-3.69%)
Sep 12, 2022 0.5400 0.5794 0.5300 0.5613 714,812 +0.02(+3.79%)
Sep 09, 2022 0.5400 0.5468 0.5200 0.5408 563,731 +0.01(+1.69%)
Sep 08, 2022 0.5000 0.5500 0.5000 0.5318 1,143,806 +0.03(+5.47%)
Sep 07, 2022 0.5000 0.5199 0.4901 0.5042 1,432,157 -0.01(-2.32%)
Sep 06, 2022 0.5600 0.5650 0.5014 0.5162 679,601 -0.01(-2.07%)
Sep 02, 2022 0.5230 0.5350 0.5100 0.5271 429,755 +0.01(+1.17%)
Sep 01, 2022 0.5400 0.5485 0.5021 0.5210 978,371 -0.02(-3.54%)
Aug 31, 2022 0.5400 0.5650 0.5320 0.5401 898,171 -0.01(-1.32%)
Aug 30, 2022 0.5800 0.5800 0.5400 0.5473 842,497 -0.02(-3.47%)
Aug 29, 2022 0.5700 0.5897 0.5651 0.5670 394,539 -0.01(-2.38%)
Aug 26, 2022 0.5900 0.5998 0.5700 0.5808 758,199 -0.01(-2.19%)
Aug 25, 2022 0.5900 0.6130 0.5803 0.5938 635,406 +0.01(+1.75%)
Aug 24, 2022 0.5756 0.5900 0.5705 0.5836 557,186 -0.00(-0.02%)
Aug 23, 2022 0.5707 0.6000 0.5700 0.5837 435,281 +0.01(+1.30%)
Aug 22, 2022 0.5900 0.6100 0.5630 0.5762 1,222,028 -0.02(-2.82%)
Aug 19, 2022 0.6300 0.6328 0.5912 0.5929 1,277,683 -0.04(-6.31%)
Aug 18, 2022 0.6300 0.6575 0.6128 0.6328 746,523 +0.00(+0.00%)
Aug 17, 2022 0.6302 0.6690 0.6170 0.6328 1,209,323 +0.00(+0.11%)
Aug 16, 2022 0.6740 0.6900 0.6300 0.6321 3,686,168 -0.13(-17.16%)
Aug 15, 2022 0.7675 0.7700 0.6620 0.7630 2,559,177 -0.01(-0.75%)
Aug 12, 2022 0.6942 0.7800 0.6800 0.7688 1,873,760 +0.10(+14.75%)
Aug 11, 2022 0.6600 0.6950 0.6435 0.6700 1,492,985 +0.03(+4.69%)
Aug 10, 2022 0.6260 0.6480 0.6170 0.6400 546,661 +0.03(+4.40%)
Aug 09, 2022 0.6300 0.6380 0.6101 0.6130 476,283 -0.01(-1.90%)
Aug 08, 2022 0.6247 0.6500 0.6201 0.6249 588,522 -0.00(-0.45%)
Aug 05, 2022 0.6000 0.6399 0.5900 0.6277 717,833 +0.02(+3.92%)
Aug 04, 2022 0.6200 0.6150 0.5900 0.6040 469,281 +0.00(+0.50%)
Aug 03, 2022 0.5900 0.6200 0.5886 0.6010 1,246,542 +0.01(+0.94%)
Aug 02, 2022 0.5510 0.5998 0.5510 0.5954 898,537 +0.02(+2.67%)
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.