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 (%)
Feb 27, 2009 1.578 1.578 1.534 1.534 12,239 -0.04(-2.78%)
Feb 26, 2009 1.447 1.578 1.420 1.578 13,280 +0.09(+5.88%)
Feb 25, 2009 1.463 1.534 1.463 1.490 4,776 -0.11(-7.10%)
Feb 24, 2009 1.578 1.604 1.333 1.604 6,248 +0.04(+2.81%)
Feb 23, 2009 1.850 1.850 1.561 1.561 7,385 -0.33(-17.59%)
Feb 20, 2009 1.911 1.929 1.894 1.894 2,764 -0.01(-0.46%)
Feb 19, 2009 2.306 2.306 1.666 1.903 49,181 +0.38(+24.71%)
Feb 18, 2009 1.946 1.946 1.526 1.526 19,132 -0.33(-17.92%)
Feb 17, 2009 1.771 1.859 1.771 1.859 3,566 -0.12(-6.19%)
Feb 13, 2009 1.832 2.087 1.832 1.981 3,264 -0.20(-9.24%)
Feb 12, 2009 2.060 2.446 1.824 2.183 29,289 -0.39(-15.31%)
Feb 11, 2009 2.508 2.578 2.437 2.578 3,307 +0.06(+2.44%)
Feb 10, 2009 2.543 2.543 2.437 2.516 5,930 -0.11(-4.34%)
Feb 09, 2009 2.657 2.885 2.630 2.630 5,950 -0.24(-8.26%)
Feb 06, 2009 2.463 2.990 2.463 2.867 1,578 +0.06(+2.19%)
Feb 05, 2009 2.437 2.806 2.437 2.806 3,125 +0.29(+11.46%)
Feb 04, 2009 2.525 2.525 2.481 2.517 12,089 -0.02(-0.66%)
Feb 03, 2009 2.525 2.534 2.437 2.534 16,767 +0.04(+1.40%)
Feb 02, 2009 2.508 2.551 2.455 2.499 12,983 -0.10(-3.71%)
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%)
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.