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 (%)
Jun 30, 2010 5.708 5.857 5.681 5.752 6,432 +0.32(+5.81%)
Jun 29, 2010 5.524 5.611 5.410 5.436 33,891 -0.42(-7.19%)
Jun 25, 2010 5.936 6.076 5.839 5.857 8,750 -0.16(-2.62%)
Jun 24, 2010 5.587 6.348 5.587 6.015 23,650 +0.37(+6.52%)
Jun 23, 2010 5.559 5.646 5.480 5.646 12,099 +0.17(+3.04%)
Jun 22, 2010 5.480 5.489 5.480 5.480 7,244 -0.09(-1.57%)
Jun 21, 2010 5.567 5.830 5.567 5.567 19,610 -0.19(-3.35%)
Jun 18, 2010 5.646 5.979 5.622 5.760 25,933 +0.11(+2.02%)
Jun 17, 2010 5.769 5.769 5.506 5.646 51,467 -0.14(-2.42%)
Jun 16, 2010 5.909 6.084 5.787 5.787 4,334 -0.12(-2.08%)
Jun 15, 2010 5.874 6.076 5.830 5.909 14,461 +0.04(+0.60%)
Jun 14, 2010 6.085 6.260 5.831 5.874 14,760 -0.03(-0.43%)
Jun 11, 2010 5.787 5.909 5.787 5.900 4,615 +0.11(+1.95%)
Jun 10, 2010 6.015 6.015 5.787 5.787 29,606 -0.23(-3.79%)
Jun 09, 2010 6.102 6.269 5.940 6.015 8,456 +0.03(+0.44%)
Jun 08, 2010 5.909 6.137 5.909 5.988 11,884 +0.07(+1.19%)
Jun 07, 2010 6.015 6.321 5.918 5.918 26,153 -0.25(-3.98%)
Jun 04, 2010 6.155 6.269 6.015 6.164 20,268 +0.00(+0.00%)
Jun 03, 2010 6.203 6.357 6.155 6.164 9,946 -0.04(-0.57%)
Jun 02, 2010 6.155 6.199 5.962 6.199 16,037 +0.15(+2.46%)
Jun 01, 2010 6.137 6.137 6.006 6.050 8,104 -0.18(-2.82%)
May 28, 2010 6.015 6.225 5.971 6.225 18,205 +0.21(+3.50%)
May 27, 2010 6.243 6.243 5.708 6.015 45,608 +0.06(+1.03%)
May 26, 2010 5.988 6.357 5.953 5.953 25,549 -0.01(-0.15%)
May 25, 2010 6.058 6.129 5.892 5.962 56,533 -0.85(-12.48%)
May 24, 2010 6.795 6.891 6.514 6.812 34,276 +0.04(+0.52%)
May 21, 2010 6.330 6.891 6.146 6.777 60,784 +0.20(+3.07%)
May 20, 2010 6.602 6.663 6.549 6.576 27,844 -0.10(-1.54%)
May 19, 2010 6.681 6.725 6.400 6.679 44,229 -0.12(-1.79%)
May 18, 2010 7.014 7.067 6.584 6.801 9,831 -0.10(-1.44%)
May 17, 2010 7.146 7.146 6.663 6.900 22,056 -0.11(-1.56%)
May 14, 2010 7.032 7.093 6.883 7.010 13,424 -0.05(-0.68%)
May 13, 2010 7.189 7.298 7.023 7.058 8,773 -0.13(-1.83%)
May 12, 2010 7.102 7.189 7.023 7.189 5,381 +0.12(+1.74%)
May 11, 2010 7.005 7.233 6.795 7.067 24,611 -0.01(-0.12%)
May 10, 2010 7.102 7.496 6.909 7.075 25,943 +0.19(+2.80%)
May 07, 2010 7.295 7.295 6.602 6.883 54,027 -0.53(-7.10%)
May 06, 2010 7.347 7.514 7.154 7.409 27,297 +0.06(+0.84%)
May 05, 2010 7.216 7.461 6.961 7.347 53,329 -0.34(-4.45%)
May 04, 2010 7.838 7.843 7.496 7.689 38,048 -0.28(-3.52%)
May 03, 2010 7.943 8.049 7.829 7.970 25,985 +0.15(+1.90%)
Apr 30, 2010 8.066 8.101 7.803 7.821 44,738 -0.20(-2.51%)
Apr 29, 2010 8.101 8.101 7.891 8.022 31,159 +0.11(+1.44%)
Apr 28, 2010 7.979 8.092 7.900 7.908 40,818 +0.04(+0.45%)
Apr 27, 2010 7.768 8.110 7.733 7.873 107,457 +0.16(+2.05%)
Apr 26, 2010 7.575 8.005 7.461 7.715 79,905 +0.26(+3.53%)
Apr 23, 2010 7.181 7.672 7.047 7.452 68,895 +0.33(+4.68%)
Apr 22, 2010 6.970 7.119 6.821 7.119 29,153 +0.08(+1.12%)
Apr 21, 2010 7.014 7.181 6.830 7.040 59,124 +0.04(+0.63%)
Apr 20, 2010 6.786 7.014 6.786 6.997 25,548 +0.20(+2.97%)
Apr 19, 2010 6.295 6.821 5.892 6.795 160,151 +0.03(+0.39%)
Apr 16, 2010 7.014 7.146 6.620 6.769 78,227 -0.32(-4.46%)
Apr 15, 2010 7.400 7.829 7.014 7.084 107,249 -0.11(-1.46%)
Apr 14, 2010 7.058 7.409 7.037 7.189 142,361 +0.25(+3.54%)
Apr 13, 2010 7.049 7.102 6.769 6.944 51,302 -0.11(-1.49%)
Apr 12, 2010 6.663 7.233 6.444 7.049 101,030 +0.71(+11.20%)
Apr 09, 2010 6.321 6.357 6.295 6.339 32,722 -0.01(-0.14%)
Apr 08, 2010 6.444 6.444 6.306 6.348 62,746 -0.09(-1.36%)
Apr 07, 2010 6.190 6.558 6.190 6.435 107,210 +0.31(+5.01%)
Apr 06, 2010 5.261 6.392 5.261 6.129 281,938 +0.87(+16.50%)
Apr 05, 2010 5.261 5.261 5.182 5.261 35,245 +0.04(+0.67%)
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.