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

Lionsgate Studios Corp (NQ: LION )

9.550 -0.140 (-1.44%)
Streaming Delayed Price Updated: 11:16 AM EDT, May 23, 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 (%)
Jan 30, 2009 2.613 2.622 2.595 2.595 1,254 -0.04(-1.34%)
Jan 29, 2009 2.639 2.639 2.630 2.630 1,601 +0.00(+0.00%)
Jan 27, 2009 2.639 2.630 2.630 2.630 15,055 -0.09(-3.23%)
Jan 26, 2009 2.648 2.771 2.648 2.718 13,996 +0.09(+3.33%)
Jan 23, 2009 2.832 2.832 2.630 2.630 4,283 -0.14(-5.06%)
Jan 22, 2009 3.125 3.158 2.771 2.771 8,664 -0.43(-13.42%)
Jan 21, 2009 3.086 3.200 3.086 3.200 9,429 -0.10(-3.12%)
Jan 20, 2009 3.297 3.349 3.113 3.303 9,284 -0.25(-6.98%)
Jan 16, 2009 3.446 3.551 3.332 3.551 5,480 +0.03(+0.75%)
Jan 15, 2009 3.805 3.814 3.516 3.524 4,942 -0.24(-6.30%)
Jan 14, 2009 3.116 3.805 3.104 3.761 31,915 +0.47(+14.40%)
Jan 13, 2009 3.183 3.297 3.086 3.288 10,827 +0.09(+2.74%)
Jan 12, 2009 3.332 3.332 3.121 3.200 4,071 -0.18(-5.33%)
Jan 09, 2009 3.288 3.419 3.288 3.380 8,589 +0.09(+2.81%)
Jan 08, 2009 3.209 3.288 3.209 3.288 761 -0.12(-3.60%)
Jan 07, 2009 3.393 3.411 3.127 3.411 484 +0.12(+3.73%)
Jan 06, 2009 3.288 3.419 3.279 3.288 5,530 +0.15(+4.92%)
Jan 05, 2009 2.893 3.314 2.893 3.134 2,250 -0.00(-0.06%)
Jan 02, 2009 2.893 3.135 2.893 3.135 2,395 -0.03(-0.94%)
Dec 31, 2008 2.885 3.409 2.885 3.165 28,324 +0.30(+10.40%)
Dec 30, 2008 2.657 2.893 2.543 2.867 22,148 +0.12(+4.47%)
Dec 29, 2008 2.692 2.757 2.543 2.744 12,199 +0.32(+13.41%)
Dec 26, 2008 2.420 2.683 2.411 2.420 18,493 -0.28(-10.45%)
Dec 24, 2008 2.630 2.718 2.420 2.702 7,761 +0.13(+5.19%)
Dec 23, 2008 3.288 3.297 2.569 2.569 26,897 -0.81(-23.90%)
Dec 22, 2008 2.955 3.507 2.928 3.376 11,633 +0.57(+20.31%)
Dec 19, 2008 3.156 3.165 2.806 2.806 21,793 -0.26(-8.57%)
Dec 18, 2008 2.990 3.165 2.990 3.069 27,743 +0.26(+9.38%)
Dec 17, 2008 2.920 2.928 2.806 2.806 15,038 +0.00(+0.00%)
Dec 16, 2008 2.613 3.463 2.508 2.806 50,620 +0.47(+20.30%)
Dec 15, 2008 2.236 2.596 2.236 2.332 19,860 +0.16(+7.26%)
Dec 12, 2008 2.668 2.668 2.166 2.174 10,195 -0.32(-12.98%)
Dec 11, 2008 2.534 2.744 2.394 2.499 52,159 +0.07(+3.06%)
Dec 10, 2008 1.946 2.425 1.929 2.425 19,567 +0.54(+28.63%)
Dec 09, 2008 1.490 2.034 1.490 1.885 207,573 +0.31(+19.44%)
Dec 08, 2008 1.613 1.657 1.499 1.578 7,541 -0.11(-6.25%)
Dec 05, 2008 1.675 1.745 1.666 1.683 3,195 -0.06(-3.51%)
Dec 04, 2008 1.797 1.797 1.683 1.745 16,199 -0.18(-9.14%)
Dec 03, 2008 1.946 1.973 1.315 1.920 13,644 +0.16(+8.95%)
Dec 02, 2008 1.789 2.367 1.701 1.762 14,079 +0.05(+3.08%)
Dec 01, 2008 1.885 1.969 1.710 1.710 16,907 -0.26(-13.33%)
Nov 28, 2008 2.139 2.139 1.973 1.973 1,710 -0.21(-9.64%)
Nov 26, 2008 2.069 2.183 2.052 2.183 4,049 +0.12(+5.96%)
Nov 25, 2008 2.323 2.595 2.025 2.060 11,656 -0.35(-14.55%)
Nov 24, 2008 2.749 2.749 1.964 2.411 4,145 +0.01(+0.37%)
Nov 21, 2008 1.867 2.402 1.832 2.402 25,978 +0.30(+14.17%)
Nov 20, 2008 1.885 2.104 1.852 2.104 15,033 +0.13(+6.67%)
Nov 19, 2008 2.043 2.043 1.973 1.973 684 -0.07(-3.43%)
Nov 18, 2008 2.104 2.104 1.979 2.043 10,334 +0.06(+3.10%)
Nov 17, 2008 2.323 2.516 1.981 1.981 20,405 -0.13(-6.22%)
Nov 14, 2008 2.095 2.455 2.078 2.113 9,853 -0.26(-11.07%)
Nov 13, 2008 2.630 2.630 2.376 2.376 684 -0.28(-10.56%)
Nov 12, 2008 2.753 2.753 2.657 2.657 1,254 -0.18(-6.48%)
Nov 11, 2008 2.893 2.999 2.841 2.841 3,991 -0.25(-7.95%)
Nov 10, 2008 2.911 3.086 2.858 3.086 1,934 +0.04(+1.15%)
Nov 05, 2008 3.244 3.051 3.051 3.051 2,623 -0.19(-5.95%)
Nov 04, 2008 3.305 3.332 3.209 3.244 6,939 +0.13(+4.23%)
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.