Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lionsgate Studios Corp (NQ: LION )

9.760 -0.140 (-1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 2.543 2.762 2.472 2.762 4,565 +0.27(+10.92%)
May 28, 2009 2.499 2.499 2.490 2.490 1,386 -0.14(-5.40%)
May 26, 2009 2.632 2.632 2.632 2.632 0 +0.16(+6.46%)
May 22, 2009 2.227 2.490 2.131 2.472 8,867 +0.25(+11.46%)
May 21, 2009 2.644 2.586 2.183 2.218 14,725 -0.40(-15.21%)
May 20, 2009 2.525 2.692 2.394 2.616 22,607 +0.21(+8.89%)
May 19, 2009 2.358 2.420 2.358 2.402 5,223 +0.05(+2.24%)
May 18, 2009 2.332 2.367 2.332 2.350 1,997 +0.03(+1.13%)
May 15, 2009 2.411 2.420 2.323 2.323 9,041 -0.02(-0.75%)
May 14, 2009 2.367 2.367 2.341 2.341 1,915 -0.04(-1.84%)
May 13, 2009 2.499 2.499 2.367 2.385 4,847 -0.04(-1.80%)
May 12, 2009 2.569 2.551 2.323 2.429 2,193 -0.14(-5.46%)
May 11, 2009 2.174 2.569 2.174 2.569 14,684 +0.43(+20.08%)
May 08, 2009 2.139 2.139 2.139 2.139 114 -0.01(-0.41%)
May 07, 2009 2.192 2.192 2.148 2.148 2,996 -0.05(-2.39%)
May 06, 2009 2.192 2.227 2.166 2.201 8,957 +0.01(+0.40%)
May 05, 2009 2.201 2.201 2.192 2.192 13,046 +0.01(+0.40%)
May 04, 2009 2.183 2.201 2.183 2.183 2,509 +0.08(+3.81%)
May 01, 2009 2.104 2.104 2.103 2.103 2,395 +0.01(+0.36%)
Apr 30, 2009 2.104 2.104 2.095 2.095 2,589 +0.00(+0.00%)
Apr 29, 2009 2.069 2.139 2.069 2.095 2,965 +0.09(+4.37%)
Apr 28, 2009 2.201 2.201 1.981 2.008 9,500 -0.25(-10.89%)
Apr 27, 2009 2.192 2.280 2.180 2.253 2,566 -0.03(-1.15%)
Apr 24, 2009 2.280 2.315 2.280 2.280 12,660 +0.00(+0.00%)
Apr 23, 2009 2.236 2.350 2.236 2.280 26,746 +0.09(+4.00%)
Apr 22, 2009 2.244 2.253 2.183 2.192 6,655 -0.09(-3.84%)
Apr 21, 2009 2.166 2.279 1.919 2.279 1,967 +0.09(+4.00%)
Apr 20, 2009 2.201 2.201 2.192 2.192 1,140 -0.09(-3.85%)
Apr 17, 2009 2.315 2.315 2.236 2.280 29,252 -0.04(-1.52%)
Apr 16, 2009 2.280 2.350 2.204 2.315 45,300 +0.07(+3.12%)
Apr 15, 2009 2.244 2.262 2.239 2.244 3,276 -0.04(-1.92%)
Apr 14, 2009 2.280 2.288 2.253 2.288 8,440 +0.03(+1.16%)
Apr 13, 2009 2.280 2.350 2.192 2.262 8,675 -0.01(-0.39%)
Apr 09, 2009 2.271 2.350 2.192 2.271 5,409 +0.28(+14.10%)
Apr 08, 2009 2.183 2.192 1.990 1.990 2,613 -0.01(-0.44%)
Apr 07, 2009 2.280 2.280 1.981 1.999 6,052 -0.30(-12.98%)
Apr 06, 2009 2.350 2.350 2.280 2.297 16,446 -0.03(-1.13%)
Apr 02, 2009 2.104 2.350 2.104 2.323 8,570 +0.15(+6.85%)
Apr 01, 2009 2.104 2.174 2.104 2.174 890 +0.07(+3.33%)
Mar 31, 2009 2.043 2.192 2.043 2.104 5,789 +0.06(+3.00%)
Mar 30, 2009 2.350 2.350 2.043 2.043 1,596 -0.05(-2.36%)
Mar 26, 2009 2.008 2.104 1.929 2.092 5,372 -0.07(-3.39%)
Mar 25, 2009 2.288 2.288 1.850 2.166 2,062 -0.07(-3.14%)
Mar 24, 2009 2.192 2.236 2.008 2.236 4,354 +0.04(+2.00%)
Mar 23, 2009 2.214 2.323 1.745 2.192 14,082 +0.49(+28.87%)
Mar 20, 2009 1.710 1.710 1.701 1.701 228 -0.01(-0.51%)
Mar 19, 2009 2.131 2.139 1.710 1.710 12,916 -0.11(-6.25%)
Mar 18, 2009 1.666 1.981 1.666 1.824 10,285 +0.08(+4.52%)
Mar 17, 2009 1.710 1.745 1.534 1.745 5,277 +0.06(+3.65%)
Mar 16, 2009 2.319 2.319 1.683 1.683 11,485 +0.06(+3.78%)
Mar 13, 2009 1.447 1.622 1.447 1.622 1,737 +0.02(+1.20%)
Mar 12, 2009 1.359 1.622 1.359 1.603 2,996 +0.04(+2.70%)
Mar 11, 2009 1.955 2.262 1.561 1.561 4,139 -0.19(-11.00%)
Mar 10, 2009 1.052 2.078 1.052 1.754 23,551 +0.64(+57.48%)
Mar 09, 2009 0.9995 1.113 0.9995 1.113 1,824 +0.13(+13.39%)
Mar 06, 2009 1.263 1.263 0.9820 0.9820 29,716 -0.19(-16.42%)
Mar 05, 2009 1.210 1.315 1.122 1.175 39,266 -0.24(-16.77%)
Mar 04, 2009 1.315 1.412 1.315 1.412 1,053 -0.10(-6.40%)
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.