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 (%)
Nov 30, 2009 2.639 2.639 2.288 2.323 22,870 +0.09(+3.92%)
Nov 27, 2009 2.113 2.236 2.113 2.236 1,665 +0.05(+2.41%)
Nov 25, 2009 2.122 2.183 2.104 2.183 20,209 -0.01(-0.40%)
Nov 24, 2009 2.157 2.218 2.133 2.192 5,745 +0.00(+0.00%)
Nov 23, 2009 2.350 2.411 2.113 2.192 27,525 -0.14(-6.01%)
Nov 20, 2009 2.271 2.394 2.218 2.332 22,059 +0.10(+4.31%)
Nov 19, 2009 2.578 2.578 2.236 2.236 64,666 -0.38(-14.43%)
Nov 18, 2009 2.543 2.613 2.543 2.613 953 +0.11(+4.20%)
Nov 17, 2009 2.499 2.604 2.499 2.508 16,148 +0.10(+4.00%)
Nov 16, 2009 2.525 2.551 2.411 2.411 42,249 -0.17(-6.46%)
Nov 13, 2009 2.718 2.762 2.578 2.578 16,258 -0.23(-8.13%)
Nov 12, 2009 3.077 3.251 2.806 2.806 25,510 -0.29(-9.35%)
Nov 11, 2009 3.121 3.340 3.069 3.095 19,734 +0.20(+6.97%)
Nov 10, 2009 3.104 3.446 2.893 2.893 28,098 -0.21(-6.78%)
Nov 09, 2009 3.463 3.463 2.975 3.104 25,338 -0.36(-10.38%)
Nov 06, 2009 3.437 3.507 3.336 3.463 6,461 +0.17(+5.05%)
Nov 05, 2009 3.275 3.463 3.275 3.297 3,649 -0.03(-0.79%)
Nov 04, 2009 3.314 3.674 3.314 3.323 9,545 -0.19(-5.49%)
Nov 02, 2009 3.516 3.516 3.516 3.516 0 +0.11(+3.09%)
Oct 30, 2009 3.577 3.577 3.411 3.411 7,582 -0.30(-8.04%)
Oct 29, 2009 3.542 3.751 3.411 3.709 4,218 +0.25(+7.36%)
Oct 28, 2009 3.454 3.516 3.428 3.454 8,183 -0.05(-1.50%)
Oct 27, 2009 3.682 3.682 3.427 3.507 3,925 -0.20(-5.44%)
Oct 26, 2009 3.827 3.945 3.384 3.709 15,235 +0.08(+2.17%)
Oct 23, 2009 3.849 3.867 3.551 3.630 6,169 -0.32(-8.00%)
Oct 22, 2009 3.647 3.945 3.507 3.945 7,819 +0.23(+6.13%)
Oct 21, 2009 3.945 3.989 3.717 3.718 9,889 -0.40(-9.79%)
Oct 20, 2009 4.058 4.121 3.542 4.121 21,738 +0.18(+4.61%)
Oct 19, 2009 3.884 4.121 3.419 3.939 19,943 +0.20(+5.22%)
Oct 16, 2009 3.428 3.796 3.253 3.744 26,840 +0.32(+9.49%)
Oct 15, 2009 3.130 3.507 3.130 3.419 28,441 +0.31(+9.86%)
Oct 14, 2009 2.753 3.112 2.753 3.112 47,455 +0.37(+13.36%)
Oct 13, 2009 2.551 2.753 2.551 2.746 2,110 +0.10(+3.90%)
Oct 12, 2009 2.630 2.744 2.630 2.643 2,148 -0.11(-4.01%)
Oct 09, 2009 2.613 2.762 2.613 2.753 3,208 +0.23(+9.03%)
Oct 08, 2009 2.499 2.525 2.499 2.525 611 -0.07(-2.87%)
Oct 07, 2009 2.595 2.600 2.595 2.600 456 -0.01(-0.50%)
Oct 06, 2009 2.499 2.757 2.446 2.613 4,293 -0.06(-2.30%)
Oct 02, 2009 2.674 2.674 2.674 2.674 0 -0.04(-1.61%)
Oct 01, 2009 2.665 2.727 2.665 2.718 7,160 +0.04(+1.31%)
Sep 30, 2009 2.691 2.700 2.683 2.683 1,751 +0.01(+0.45%)
Sep 29, 2009 2.788 2.788 2.671 2.671 490 +0.00(+0.03%)
Sep 28, 2009 2.586 2.670 2.586 2.670 1,870 -0.08(-3.01%)
Sep 25, 2009 2.657 2.753 2.511 2.753 5,680 +0.08(+2.95%)
Sep 24, 2009 2.630 2.683 2.630 2.674 1,938 +0.02(+0.66%)
Sep 22, 2009 2.604 2.657 2.657 2.657 1,596 +0.04(+1.34%)
Sep 21, 2009 2.937 2.937 2.551 2.622 5,271 +0.03(+1.01%)
Sep 18, 2009 2.648 2.937 2.586 2.595 16,745 -0.27(-9.48%)
Sep 17, 2009 2.867 2.867 2.867 2.867 123 +0.19(+7.21%)
Sep 16, 2009 2.586 2.814 2.586 2.674 8,251 +0.09(+3.39%)
Sep 15, 2009 2.604 2.735 2.586 2.586 5,869 -0.04(-1.67%)
Sep 14, 2009 2.569 2.753 2.367 2.630 22,575 +0.13(+5.26%)
Sep 11, 2009 2.709 2.779 2.499 2.499 42,799 -0.21(-7.77%)
Sep 10, 2009 2.893 2.920 2.709 2.709 15,696 -0.18(-6.37%)
Sep 09, 2009 2.832 3.143 2.806 2.893 7,309 +0.04(+1.54%)
Sep 08, 2009 3.060 3.468 2.718 2.849 4,815 +0.13(+4.84%)
Sep 04, 2009 2.832 4.147 2.657 2.718 33,336 +0.06(+2.31%)
Sep 03, 2009 2.709 2.718 2.657 2.657 2,167 +0.03(+1.00%)
Sep 02, 2009 2.630 2.630 2.508 2.630 3,439 +0.00(+0.00%)
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.