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

Lionsgate Studios Corp (NQ: LION )

8.700 -0.850 (-8.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
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%)
Sep 01, 2009 2.674 2.674 2.630 2.630 6,208 -0.01(-0.33%)
Aug 31, 2009 2.762 2.762 2.639 2.639 3,548 -0.12(-4.44%)
Aug 28, 2009 2.762 2.832 2.674 2.762 10,084 +0.09(+3.28%)
Aug 27, 2009 2.674 2.753 2.674 2.674 6,990 -0.09(-3.17%)
Aug 26, 2009 2.937 3.069 2.674 2.762 19,231 -0.13(-4.55%)
Aug 25, 2009 2.806 2.990 2.806 2.893 6,619 +0.09(+3.13%)
Aug 24, 2009 2.806 2.806 2.630 2.806 5,798 +0.18(+6.67%)
Aug 21, 2009 2.849 2.849 2.630 2.630 14,693 +0.00(+0.00%)
Aug 20, 2009 2.797 2.849 2.630 2.630 6,819 -0.08(-3.04%)
Aug 19, 2009 2.806 2.806 2.713 2.713 1,470 -0.14(-4.79%)
Aug 18, 2009 2.630 2.849 2.630 2.849 7,561 +0.21(+8.11%)
Aug 17, 2009 2.639 2.639 2.636 2.636 433 -0.23(-8.06%)
Aug 14, 2009 2.771 2.867 2.762 2.867 6,752 +0.39(+15.55%)
Aug 12, 2009 2.481 2.481 2.481 2.481 1,254 -0.03(-1.05%)
Aug 11, 2009 2.674 2.739 2.508 2.508 1,480 -0.17(-6.23%)
Aug 10, 2009 2.648 2.785 2.648 2.674 1,422 +0.04(+1.50%)
Aug 07, 2009 2.387 2.648 2.387 2.635 1,612 +0.26(+10.89%)
Aug 06, 2009 2.481 2.481 2.323 2.376 1,140 -0.17(-6.55%)
Aug 05, 2009 2.633 2.633 2.543 2.543 342 -0.09(-3.33%)
Aug 04, 2009 2.639 2.718 2.630 2.630 4,293 -0.09(-3.23%)
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.