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 (%)
Nov 30, 2011 5.320 5.373 5.294 5.294 10,325 -0.08(-1.47%)
Nov 29, 2011 5.391 5.443 5.294 5.373 3,159 +0.00(+0.00%)
Nov 28, 2011 5.408 5.523 5.338 5.373 5,539 +0.09(+1.66%)
Nov 25, 2011 5.347 5.567 5.285 5.285 8,890 -0.13(-2.44%)
Nov 23, 2011 5.487 5.487 5.417 5.417 22,856 -0.15(-2.69%)
Nov 22, 2011 5.567 5.567 5.567 5.567 113 +0.04(+0.80%)
Nov 21, 2011 5.496 5.567 5.452 5.523 1,338 -0.10(-1.72%)
Nov 18, 2011 5.487 5.619 5.487 5.619 682 +0.11(+1.91%)
Nov 17, 2011 5.523 5.663 5.452 5.514 3,605 +0.02(+0.32%)
Nov 16, 2011 5.523 5.611 5.496 5.496 811 -0.06(-1.11%)
Nov 15, 2011 5.663 5.663 5.496 5.558 1,478 -0.11(-2.02%)
Nov 14, 2011 5.496 5.672 5.496 5.672 4,616 +0.13(+2.38%)
Nov 11, 2011 5.540 5.681 5.540 5.540 10,056 -0.21(-3.67%)
Nov 10, 2011 5.540 5.751 5.540 5.751 1,427 +0.13(+2.35%)
Nov 09, 2011 5.619 5.619 5.619 5.619 113 -0.01(-0.16%)
Nov 08, 2011 5.804 5.804 5.628 5.628 670 -0.12(-2.14%)
Nov 07, 2011 5.751 5.760 5.738 5.751 3,618 +0.26(+4.64%)
Nov 04, 2011 5.496 5.584 5.312 5.496 15,572 -0.19(-3.40%)
Nov 03, 2011 6.112 6.112 5.690 5.690 1,137 +0.23(+4.19%)
Nov 02, 2011 5.382 5.470 5.364 5.461 1,650 -0.04(-0.64%)
Nov 01, 2011 5.523 5.523 5.496 5.496 1,123 -0.44(-7.41%)
Oct 31, 2011 5.786 5.945 5.786 5.936 965 +0.18(+3.05%)
Oct 28, 2011 5.628 5.892 5.470 5.760 7,335 +0.12(+2.12%)
Oct 27, 2011 5.649 5.649 5.640 5.640 227 +0.05(+0.85%)
Oct 26, 2011 5.619 5.637 5.540 5.593 1,025 +0.19(+3.58%)
Oct 25, 2011 5.417 5.417 5.400 5.400 570 -0.12(-2.23%)
Oct 24, 2011 5.637 5.637 5.444 5.523 2,506 +0.28(+5.36%)
Oct 21, 2011 5.242 5.242 5.242 5.242 455 -0.06(-1.08%)
Oct 20, 2011 5.488 5.488 5.136 5.299 9,629 -0.17(-3.13%)
Oct 19, 2011 5.373 5.470 5.180 5.470 5,491 +0.10(+1.80%)
Oct 17, 2011 5.251 5.373 5.373 5.373 341 +0.11(+2.00%)
Oct 14, 2011 5.163 5.575 5.137 5.268 4,669 -0.17(-3.07%)
Oct 13, 2011 5.356 5.619 5.356 5.435 1,568 +0.06(+1.14%)
Oct 12, 2011 5.444 5.444 5.049 5.373 17,546 -0.03(-0.49%)
Oct 11, 2011 5.690 5.654 5.400 5.400 4,157 -0.25(-4.35%)
Oct 10, 2011 5.488 5.646 5.488 5.646 1,979 -0.01(-0.16%)
Oct 07, 2011 5.532 5.690 5.532 5.654 1,252 +0.10(+1.74%)
Oct 06, 2011 5.444 5.690 5.444 5.558 24,600 +0.06(+1.12%)
Oct 05, 2011 5.672 5.672 5.496 5.496 911 -0.16(-2.80%)
Oct 04, 2011 5.549 5.654 5.349 5.654 6,094 +0.00(+0.00%)
Oct 03, 2011 5.690 5.707 5.654 5.654 977 -0.03(-0.46%)
Sep 30, 2011 5.742 5.795 5.619 5.681 1,241 -0.11(-1.97%)
Sep 29, 2011 5.786 5.795 5.786 5.795 341 +0.22(+3.94%)
Sep 28, 2011 5.575 5.575 5.549 5.575 911 -0.02(-0.31%)
Sep 27, 2011 5.795 5.795 5.567 5.593 1,138 -0.10(-1.70%)
Sep 26, 2011 5.584 5.751 5.505 5.690 3,440 +0.20(+3.68%)
Sep 23, 2011 5.496 5.496 5.488 5.488 2,517 -0.05(-0.85%)
Sep 22, 2011 5.409 5.545 5.409 5.535 1,480 -0.07(-1.19%)
Sep 21, 2011 5.532 5.602 5.409 5.602 3,864 +0.05(+0.95%)
Sep 20, 2011 5.461 5.549 5.461 5.549 455 +0.09(+1.61%)
Sep 19, 2011 5.496 5.514 5.461 5.461 3,198 -0.04(-0.64%)
Sep 16, 2011 5.514 5.751 5.496 5.496 10,462 -0.04(-0.79%)
Sep 15, 2011 5.540 5.654 5.532 5.540 4,562 -0.11(-2.02%)
Sep 14, 2011 5.654 5.654 5.575 5.654 4,667 +0.03(+0.47%)
Sep 13, 2011 5.575 5.663 5.558 5.628 9,866 -0.03(-0.47%)
Sep 12, 2011 5.663 5.663 5.496 5.654 4,413 -0.01(-0.16%)
Sep 09, 2011 5.532 5.663 5.532 5.663 1,138 +0.00(+0.00%)
Sep 08, 2011 5.672 5.698 5.558 5.663 8,201 +0.00(+0.00%)
Sep 07, 2011 5.663 5.690 5.575 5.663 3,228 +0.00(+0.00%)
Sep 06, 2011 5.575 5.663 5.357 5.663 10,423 +0.09(+1.57%)
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.