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 (%)
Jul 31, 2008 3.498 3.498 3.393 3.446 15,388 -0.01(-0.25%)
Jul 30, 2008 3.472 3.472 3.393 3.454 10,036 -0.01(-0.25%)
Jul 29, 2008 3.463 3.595 3.332 3.463 24,363 +0.04(+1.28%)
Jul 28, 2008 3.603 3.672 3.419 3.419 22,280 -0.28(-7.58%)
Jul 25, 2008 3.647 3.744 3.647 3.700 19,731 -0.18(-4.63%)
Jul 24, 2008 3.906 3.906 3.735 3.880 20,564 -0.05(-1.23%)
Jul 23, 2008 4.200 4.314 3.928 3.928 70,430 -0.02(-0.44%)
Jul 22, 2008 4.112 4.121 3.805 3.945 44,322 -0.09(-2.17%)
Jul 21, 2008 3.542 4.331 3.542 4.033 48,729 +0.53(+15.00%)
Jul 18, 2008 3.928 3.928 3.384 3.507 55,465 -0.02(-0.50%)
Jul 17, 2008 3.376 3.716 3.244 3.525 55,742 +0.19(+5.79%)
Jul 16, 2008 3.069 3.332 3.051 3.332 38,705 +0.22(+7.04%)
Jul 15, 2008 3.034 4.002 2.999 3.112 37,630 +0.15(+5.03%)
Jul 14, 2008 3.165 3.212 2.963 2.963 14,522 -0.25(-7.65%)
Jul 11, 2008 3.349 3.411 3.095 3.209 24,784 -0.21(-6.15%)
Jul 10, 2008 3.428 3.490 3.411 3.419 3,557 +0.09(+2.63%)
Jul 09, 2008 3.200 3.612 3.200 3.332 26,149 +0.15(+4.68%)
Jul 08, 2008 3.288 3.323 3.069 3.183 16,501 -0.02(-0.55%)
Jul 07, 2008 3.945 3.945 3.086 3.200 22,245 -0.62(-16.29%)
Jul 04, 2008 3.875 3.945 3.823 3.823 2,181 +0.00(+0.00%)
Jul 03, 2008 3.875 3.945 3.823 3.823 2,181 -0.05(-1.36%)
Jul 02, 2008 3.823 4.384 3.691 3.875 23,641 -0.07(-1.78%)
Jul 01, 2008 4.235 4.393 3.945 3.945 28,536 -0.16(-3.85%)
Jun 30, 2008 4.550 4.559 3.945 4.103 9,016 +0.12(+3.08%)
Jun 27, 2008 4.252 4.559 3.867 3.980 10,635 -0.31(-7.16%)
Jun 26, 2008 4.585 4.585 4.165 4.287 15,872 -0.23(-5.05%)
Jun 25, 2008 4.375 4.524 4.208 4.515 16,433 +0.22(+5.10%)
Jun 24, 2008 3.779 4.647 3.770 4.296 14,821 +0.53(+13.95%)
Jun 23, 2008 4.840 4.927 3.770 3.770 37,165 -1.22(-24.43%)
Jun 20, 2008 5.041 5.041 4.927 4.989 5,816 -0.08(-1.56%)
Jun 19, 2008 5.199 5.471 5.050 5.068 12,019 -0.08(-1.53%)
Jun 18, 2008 5.471 5.480 5.112 5.147 17,678 -0.40(-7.27%)
Jun 17, 2008 5.787 5.787 5.550 5.550 8,326 -0.12(-2.16%)
Jun 16, 2008 5.532 5.699 5.401 5.673 9,768 -0.11(-1.97%)
Jun 13, 2008 5.655 5.787 5.655 5.787 9,124 +0.20(+3.61%)
Jun 12, 2008 5.620 5.795 5.585 5.585 234,951 -0.20(-3.48%)
Jun 11, 2008 5.864 5.901 5.787 5.787 1,254 +0.29(+5.26%)
Jun 10, 2008 5.497 5.760 5.278 5.497 1,296 -0.25(-4.27%)
Jun 09, 2008 5.629 5.962 5.576 5.743 47,048 +0.04(+0.77%)
Jun 06, 2008 5.848 5.874 5.699 5.699 10,555 -0.13(-2.26%)
Jun 05, 2008 5.804 5.901 5.804 5.830 1,938 +0.00(+0.00%)
Jun 04, 2008 5.874 5.962 5.830 5.830 22,927 -0.05(-0.89%)
Jun 03, 2008 5.953 5.988 5.883 5.883 5,651 +0.05(+0.90%)
Jun 02, 2008 5.979 6.076 5.787 5.830 4,790 +0.15(+2.62%)
May 30, 2008 5.379 5.752 5.379 5.681 2,167 +0.29(+5.37%)
May 29, 2008 6.181 6.225 5.199 5.392 25,329 -0.66(-10.87%)
May 28, 2008 6.085 6.164 5.936 6.050 5,252 +0.24(+4.07%)
May 27, 2008 5.541 6.137 5.541 5.813 19,330 +0.26(+4.74%)
May 26, 2008 6.146 6.146 5.532 5.550 8,413 +0.00(+0.00%)
May 23, 2008 6.146 6.146 5.532 5.550 8,413 -0.55(-9.05%)
May 22, 2008 6.177 6.199 6.076 6.102 4,562 +0.00(+0.00%)
May 21, 2008 6.172 6.172 6.102 6.102 28,057 -0.21(-3.33%)
May 20, 2008 6.269 6.313 6.146 6.313 13,686 +0.00(+0.00%)
May 19, 2008 6.466 6.466 6.269 6.313 13,743 -0.09(-1.37%)
May 16, 2008 6.313 6.488 6.313 6.400 11,291 +0.08(+1.25%)
May 15, 2008 6.365 6.488 6.234 6.321 20,802 -0.04(-0.69%)
May 14, 2008 6.444 6.488 6.365 6.365 4,433 -0.06(-0.96%)
May 13, 2008 6.462 6.477 6.365 6.427 5,883 +0.00(+0.00%)
May 12, 2008 6.444 6.488 6.330 6.427 7,809 -0.02(-0.27%)
May 09, 2008 6.313 6.488 6.278 6.444 8,354 +0.04(+0.68%)
May 08, 2008 6.462 6.611 6.321 6.400 5,648 -0.04(-0.54%)
May 07, 2008 6.339 6.707 6.339 6.435 14,909 -0.19(-2.91%)
May 06, 2008 6.593 6.681 6.436 6.628 5,512 -0.00(-0.00%)
May 05, 2008 6.707 6.707 6.470 6.628 6,501 -0.08(-1.18%)
May 02, 2008 6.698 6.707 6.698 6.707 6,478 +0.02(+0.26%)
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.