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 (%)
Mar 31, 2009 2.043 2.192 2.043 2.104 5,789 +0.06(+3.00%)
Mar 30, 2009 2.350 2.350 2.043 2.043 1,596 -0.05(-2.36%)
Mar 26, 2009 2.008 2.104 1.929 2.092 5,372 -0.07(-3.39%)
Mar 25, 2009 2.288 2.288 1.850 2.166 2,062 -0.07(-3.14%)
Mar 24, 2009 2.192 2.236 2.008 2.236 4,354 +0.04(+2.00%)
Mar 23, 2009 2.214 2.323 1.745 2.192 14,082 +0.49(+28.87%)
Mar 20, 2009 1.710 1.710 1.701 1.701 228 -0.01(-0.51%)
Mar 19, 2009 2.131 2.139 1.710 1.710 12,916 -0.11(-6.25%)
Mar 18, 2009 1.666 1.981 1.666 1.824 10,285 +0.08(+4.52%)
Mar 17, 2009 1.710 1.745 1.534 1.745 5,277 +0.06(+3.65%)
Mar 16, 2009 2.319 2.319 1.683 1.683 11,485 +0.06(+3.78%)
Mar 13, 2009 1.447 1.622 1.447 1.622 1,737 +0.02(+1.20%)
Mar 12, 2009 1.359 1.622 1.359 1.603 2,996 +0.04(+2.70%)
Mar 11, 2009 1.955 2.262 1.561 1.561 4,139 -0.19(-11.00%)
Mar 10, 2009 1.052 2.078 1.052 1.754 23,551 +0.64(+57.48%)
Mar 09, 2009 0.9995 1.113 0.9995 1.113 1,824 +0.13(+13.39%)
Mar 06, 2009 1.263 1.263 0.9820 0.9820 29,716 -0.19(-16.42%)
Mar 05, 2009 1.210 1.315 1.122 1.175 39,266 -0.24(-16.77%)
Mar 04, 2009 1.315 1.412 1.315 1.412 1,053 -0.10(-6.40%)
Mar 02, 2009 1.508 1.543 1.490 1.508 23,178 -0.03(-1.71%)
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%)
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.