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, 2009 2.551 2.613 2.422 2.543 2,727 -0.13(-4.92%)
Jun 29, 2009 2.508 2.920 2.508 2.674 11,183 +0.18(+7.02%)
Jun 25, 2009 2.499 2.499 2.499 2.499 0 +0.09(+3.64%)
Jun 24, 2009 2.429 2.429 2.411 2.411 2,335 -0.18(-7.09%)
Jun 23, 2009 2.595 2.595 2.595 2.595 1,140 -0.17(-6.03%)
Jun 22, 2009 2.209 2.849 2.201 2.762 9,936 +0.12(+4.65%)
Jun 19, 2009 2.630 2.841 2.411 2.639 8,323 +0.11(+4.51%)
Jun 18, 2009 2.508 2.551 2.443 2.525 999 -0.01(-0.47%)
Jun 17, 2009 2.437 2.551 2.367 2.537 3,364 +0.10(+4.08%)
Jun 16, 2009 2.131 2.437 2.131 2.437 4,684 -0.13(-4.96%)
Jun 15, 2009 2.744 2.762 2.394 2.565 3,695 +0.15(+6.37%)
Jun 12, 2009 2.429 2.429 2.411 2.411 4,452 -0.12(-4.84%)
Jun 10, 2009 2.683 2.683 2.534 2.534 4,539 -0.05(-2.04%)
Jun 09, 2009 2.587 2.587 2.587 2.587 114 +0.00(+0.00%)
Jun 08, 2009 2.560 2.586 2.551 2.586 1,278 -0.01(-0.34%)
Jun 05, 2009 2.543 2.595 2.543 2.595 1,625 -0.21(-7.50%)
Jun 04, 2009 2.832 2.856 2.806 2.806 2,509 -0.03(-0.93%)
Jun 03, 2009 2.516 3.025 2.516 2.832 22,698 +0.36(+14.53%)
Jun 02, 2009 2.472 2.473 2.472 2.473 1,140 +0.00(+0.00%)
Jun 01, 2009 2.569 2.593 2.472 2.472 8,961 -0.29(-10.48%)
May 29, 2009 2.543 2.762 2.472 2.762 4,565 +0.27(+10.92%)
May 28, 2009 2.499 2.499 2.490 2.490 1,386 -0.14(-5.40%)
May 26, 2009 2.632 2.632 2.632 2.632 0 +0.16(+6.46%)
May 22, 2009 2.227 2.490 2.131 2.472 8,867 +0.25(+11.46%)
May 21, 2009 2.644 2.586 2.183 2.218 14,725 -0.40(-15.21%)
May 20, 2009 2.525 2.692 2.394 2.616 22,607 +0.21(+8.89%)
May 19, 2009 2.358 2.420 2.358 2.402 5,223 +0.05(+2.24%)
May 18, 2009 2.332 2.367 2.332 2.350 1,997 +0.03(+1.13%)
May 15, 2009 2.411 2.420 2.323 2.323 9,041 -0.02(-0.75%)
May 14, 2009 2.367 2.367 2.341 2.341 1,915 -0.04(-1.84%)
May 13, 2009 2.499 2.499 2.367 2.385 4,847 -0.04(-1.80%)
May 12, 2009 2.569 2.551 2.323 2.429 2,193 -0.14(-5.46%)
May 11, 2009 2.174 2.569 2.174 2.569 14,684 +0.43(+20.08%)
May 08, 2009 2.139 2.139 2.139 2.139 114 -0.01(-0.41%)
May 07, 2009 2.192 2.192 2.148 2.148 2,996 -0.05(-2.39%)
May 06, 2009 2.192 2.227 2.166 2.201 8,957 +0.01(+0.40%)
May 05, 2009 2.201 2.201 2.192 2.192 13,046 +0.01(+0.40%)
May 04, 2009 2.183 2.201 2.183 2.183 2,509 +0.08(+3.81%)
May 01, 2009 2.104 2.104 2.103 2.103 2,395 +0.01(+0.36%)
Apr 30, 2009 2.104 2.104 2.095 2.095 2,589 +0.00(+0.00%)
Apr 29, 2009 2.069 2.139 2.069 2.095 2,965 +0.09(+4.37%)
Apr 28, 2009 2.201 2.201 1.981 2.008 9,500 -0.25(-10.89%)
Apr 27, 2009 2.192 2.280 2.180 2.253 2,566 -0.03(-1.15%)
Apr 24, 2009 2.280 2.315 2.280 2.280 12,660 +0.00(+0.00%)
Apr 23, 2009 2.236 2.350 2.236 2.280 26,746 +0.09(+4.00%)
Apr 22, 2009 2.244 2.253 2.183 2.192 6,655 -0.09(-3.84%)
Apr 21, 2009 2.166 2.279 1.919 2.279 1,967 +0.09(+4.00%)
Apr 20, 2009 2.201 2.201 2.192 2.192 1,140 -0.09(-3.85%)
Apr 17, 2009 2.315 2.315 2.236 2.280 29,252 -0.04(-1.52%)
Apr 16, 2009 2.280 2.350 2.204 2.315 45,300 +0.07(+3.12%)
Apr 15, 2009 2.244 2.262 2.239 2.244 3,276 -0.04(-1.92%)
Apr 14, 2009 2.280 2.288 2.253 2.288 8,440 +0.03(+1.16%)
Apr 13, 2009 2.280 2.350 2.192 2.262 8,675 -0.01(-0.39%)
Apr 09, 2009 2.271 2.350 2.192 2.271 5,409 +0.28(+14.10%)
Apr 08, 2009 2.183 2.192 1.990 1.990 2,613 -0.01(-0.44%)
Apr 07, 2009 2.280 2.280 1.981 1.999 6,052 -0.30(-12.98%)
Apr 06, 2009 2.350 2.350 2.280 2.297 16,446 -0.03(-1.13%)
Apr 02, 2009 2.104 2.350 2.104 2.323 8,570 +0.15(+6.85%)
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.