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

Lionsgate Studios Corp (NQ: LION )

7.970 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 26, 2010 5.041 5.041 4.998 5.041 5,471 +0.00(+0.00%)
Feb 25, 2010 5.015 5.091 5.015 5.041 7,274 +0.01(+0.18%)
Feb 24, 2010 5.041 5.129 5.032 5.032 16,404 -0.01(-0.29%)
Feb 23, 2010 5.041 5.068 5.041 5.047 30,834 +0.01(+0.11%)
Feb 22, 2010 5.155 5.155 5.041 5.041 20,344 -0.03(-0.52%)
Feb 19, 2010 5.076 5.111 5.033 5.068 75,611 -0.01(-0.17%)
Feb 18, 2010 5.103 5.103 4.998 5.076 63,162 +0.07(+1.40%)
Feb 17, 2010 4.910 5.164 4.910 5.006 67,057 +0.11(+2.33%)
Feb 16, 2010 4.822 4.989 4.699 4.892 32,307 +0.18(+3.91%)
Feb 12, 2010 4.743 4.708 4.708 4.708 20,416 -0.11(-2.36%)
Feb 11, 2010 4.734 4.822 4.656 4.822 41,385 +0.18(+3.89%)
Feb 10, 2010 4.507 4.734 4.507 4.642 29,862 +0.29(+6.73%)
Feb 09, 2010 4.357 4.471 4.340 4.349 7,052 +0.00(+0.00%)
Feb 08, 2010 4.340 4.463 4.331 4.349 9,792 -0.01(-0.20%)
Feb 05, 2010 4.165 4.410 4.165 4.357 17,754 +0.18(+4.41%)
Feb 04, 2010 4.384 4.463 4.165 4.173 22,392 -0.21(-4.80%)
Feb 03, 2010 4.647 4.647 4.366 4.384 11,517 -0.22(-4.76%)
Feb 02, 2010 4.717 4.734 4.603 4.603 17,595 -0.06(-1.32%)
Feb 01, 2010 4.550 4.778 4.550 4.664 23,396 +0.21(+4.72%)
Jan 29, 2010 4.305 4.471 4.305 4.454 27,991 +0.15(+3.46%)
Jan 28, 2010 4.296 4.340 4.252 4.305 20,878 +0.05(+1.24%)
Jan 27, 2010 4.156 4.296 4.130 4.252 20,234 +0.15(+3.63%)
Jan 26, 2010 3.753 4.155 3.753 4.103 29,574 +0.17(+4.23%)
Jan 25, 2010 3.979 4.016 3.805 3.937 28,449 -0.05(-1.32%)
Jan 22, 2010 3.945 4.340 3.507 3.989 33,498 +0.04(+1.11%)
Jan 21, 2010 3.768 3.945 3.682 3.945 53,038 +0.16(+4.17%)
Jan 20, 2010 3.788 3.796 3.779 3.788 4,453 -0.01(-0.23%)
Jan 19, 2010 3.805 3.805 3.639 3.796 5,541 +0.03(+0.70%)
Jan 15, 2010 3.770 3.770 3.770 3.770 2,281 +0.06(+1.66%)
Jan 14, 2010 3.682 3.770 3.630 3.709 22,461 +0.03(+0.71%)
Jan 13, 2010 3.656 3.735 3.628 3.682 2,960 +0.06(+1.69%)
Jan 12, 2010 3.439 3.717 3.437 3.621 16,688 +0.17(+4.82%)
Jan 11, 2010 3.487 3.507 3.428 3.454 5,659 +0.04(+1.03%)
Jan 08, 2010 3.314 3.419 3.314 3.419 8,546 +0.22(+6.85%)
Jan 07, 2010 3.323 3.332 3.165 3.200 4,790 -0.04(-1.35%)
Jan 06, 2010 3.130 3.288 3.130 3.244 6,770 +0.20(+6.47%)
Jan 05, 2010 3.112 3.270 2.946 3.047 16,211 +0.14(+4.67%)
Jan 04, 2010 3.244 3.244 2.911 2.911 3,782 -0.25(-7.78%)
Dec 31, 2009 3.551 3.156 3.156 3.156 31,365 -0.43(-11.98%)
Dec 30, 2009 3.595 3.630 3.542 3.586 1,596 -0.01(-0.24%)
Dec 29, 2009 3.639 3.652 3.533 3.595 3,810 -0.08(-2.26%)
Dec 28, 2009 3.507 3.726 3.130 3.678 11,886 +0.29(+8.54%)
Dec 24, 2009 3.288 3.507 3.244 3.389 4,882 +0.14(+4.18%)
Dec 23, 2009 3.235 3.319 3.156 3.253 4,492 +0.09(+2.77%)
Dec 22, 2009 2.972 3.279 2.893 3.165 11,576 +0.18(+6.18%)
Dec 21, 2009 2.753 2.981 2.753 2.981 14,900 +0.22(+7.94%)
Dec 18, 2009 2.578 2.849 2.551 2.762 37,457 +0.25(+9.76%)
Dec 17, 2009 2.464 2.516 2.420 2.516 23,087 +0.02(+0.70%)
Dec 16, 2009 2.455 2.499 2.455 2.499 6,500 -0.11(-4.39%)
Dec 15, 2009 2.446 2.613 2.446 2.613 6,480 +0.18(+7.22%)
Dec 14, 2009 2.437 2.437 2.411 2.437 1,425 -0.02(-0.71%)
Dec 11, 2009 2.464 2.484 2.455 2.455 2,105 +0.04(+1.45%)
Dec 10, 2009 2.420 2.534 2.402 2.420 5,076 -0.14(-5.32%)
Dec 09, 2009 2.464 2.556 2.367 2.556 1,544 +0.10(+4.10%)
Dec 08, 2009 2.451 2.455 2.451 2.455 1,561 -0.11(-4.43%)
Dec 07, 2009 2.586 2.586 2.386 2.569 2,178 -0.01(-0.34%)
Dec 04, 2009 2.358 2.578 2.358 2.578 5,391 +0.18(+7.30%)
Dec 03, 2009 2.490 2.490 2.341 2.402 4,760 -0.01(-0.36%)
Dec 02, 2009 2.727 2.727 2.411 2.411 11,378 -0.33(-12.14%)
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.