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

Lionsgate Studios Corp (NQ: LION )

7.070 +0.100 (+1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 27, 2009 1.800 1.800 1.750 1.750 10,731 -0.05(-2.78%)
Feb 26, 2009 1.650 1.800 1.620 1.800 11,644 +0.10(+5.88%)
Feb 25, 2009 1.669 1.750 1.669 1.700 4,188 -0.13(-7.10%)
Feb 24, 2009 1.800 1.830 1.521 1.830 5,478 +0.05(+2.81%)
Feb 23, 2009 2.110 2.110 1.780 1.780 6,475 -0.38(-17.59%)
Feb 20, 2009 2.180 2.200 2.160 2.160 2,424 -0.01(-0.46%)
Feb 19, 2009 2.630 2.630 1.900 2.170 43,120 +0.43(+24.71%)
Feb 18, 2009 2.220 2.220 1.740 1.740 16,775 -0.38(-17.92%)
Feb 17, 2009 2.020 2.120 2.020 2.120 3,127 -0.14(-6.19%)
Feb 13, 2009 2.090 2.380 2.090 2.260 2,862 -0.23(-9.24%)
Feb 12, 2009 2.350 2.790 2.080 2.490 25,680 -0.45(-15.31%)
Feb 11, 2009 2.860 2.940 2.780 2.940 2,900 +0.07(+2.44%)
Feb 10, 2009 2.900 2.900 2.780 2.870 5,200 -0.13(-4.34%)
Feb 09, 2009 3.030 3.290 3.000 3.000 5,217 -0.27(-8.26%)
Feb 06, 2009 2.809 3.410 2.809 3.270 1,384 +0.07(+2.19%)
Feb 05, 2009 2.780 3.200 2.780 3.200 2,740 +0.33(+11.46%)
Feb 04, 2009 2.880 2.880 2.830 2.871 10,600 -0.02(-0.66%)
Feb 03, 2009 2.880 2.890 2.780 2.890 14,701 +0.04(+1.40%)
Feb 02, 2009 2.860 2.910 2.800 2.850 11,383 -0.11(-3.71%)
Jan 30, 2009 2.980 2.990 2.960 2.960 1,100 -0.04(-1.34%)
Jan 29, 2009 3.010 3.010 3.000 3.000 1,404 +0.00(+0.00%)
Jan 27, 2009 3.010 3.000 3.000 3.000 13,200 -0.10(-3.23%)
Jan 26, 2009 3.020 3.160 3.020 3.100 12,272 +0.10(+3.33%)
Jan 23, 2009 3.230 3.230 3.000 3.000 3,756 -0.16(-5.06%)
Jan 22, 2009 3.564 3.602 3.160 3.160 7,597 -0.49(-13.42%)
Jan 21, 2009 3.520 3.650 3.520 3.650 8,267 -0.12(-3.12%)
Jan 20, 2009 3.760 3.820 3.551 3.768 8,140 -0.28(-6.98%)
Jan 16, 2009 3.930 4.050 3.800 4.050 4,805 +0.03(+0.75%)
Jan 15, 2009 4.340 4.350 4.010 4.020 4,333 -0.27(-6.30%)
Jan 14, 2009 3.554 4.340 3.540 4.290 27,982 +0.54(+14.40%)
Jan 13, 2009 3.630 3.760 3.520 3.750 9,493 +0.10(+2.74%)
Jan 12, 2009 3.800 3.800 3.560 3.650 3,570 -0.21(-5.33%)
Jan 09, 2009 3.750 3.900 3.750 3.856 7,531 +0.11(+2.81%)
Jan 08, 2009 3.660 3.750 3.660 3.750 668 -0.14(-3.60%)
Jan 07, 2009 3.870 3.890 3.567 3.890 425 +0.14(+3.73%)
Jan 06, 2009 3.750 3.900 3.740 3.750 4,849 +0.18(+4.92%)
Jan 05, 2009 3.300 3.780 3.300 3.574 1,973 -0.00(-0.06%)
Jan 02, 2009 3.300 3.576 3.300 3.576 2,100 -0.03(-0.94%)
Dec 31, 2008 3.290 3.889 3.290 3.610 24,834 +0.34(+10.40%)
Dec 30, 2008 3.030 3.300 2.900 3.270 19,419 +0.14(+4.47%)
Dec 29, 2008 3.070 3.145 2.900 3.130 10,696 +0.37(+13.41%)
Dec 26, 2008 2.760 3.060 2.750 2.760 16,214 -0.32(-10.45%)
Dec 24, 2008 3.000 3.100 2.760 3.082 6,805 +0.15(+5.19%)
Dec 23, 2008 3.750 3.760 2.930 2.930 23,583 -0.92(-23.90%)
Dec 22, 2008 3.370 4.000 3.340 3.850 10,200 +0.65(+20.31%)
Dec 19, 2008 3.600 3.610 3.200 3.200 19,108 -0.30(-8.57%)
Dec 18, 2008 3.410 3.610 3.410 3.500 24,324 +0.30(+9.37%)
Dec 17, 2008 3.330 3.340 3.200 3.200 13,185 +0.00(+0.00%)
Dec 16, 2008 2.980 3.950 2.860 3.200 44,382 +0.54(+20.30%)
Dec 15, 2008 2.550 2.961 2.550 2.660 17,413 +0.18(+7.26%)
Dec 12, 2008 3.042 3.042 2.470 2.480 8,939 -0.37(-12.98%)
Dec 11, 2008 2.890 3.130 2.730 2.850 45,731 +0.08(+3.06%)
Dec 10, 2008 2.220 2.765 2.200 2.765 17,156 +0.62(+28.63%)
Dec 09, 2008 1.700 2.320 1.700 2.150 181,992 +0.35(+19.44%)
Dec 08, 2008 1.840 1.890 1.710 1.800 6,612 -0.12(-6.25%)
Dec 05, 2008 1.910 1.990 1.900 1.920 2,802 -0.07(-3.51%)
Dec 04, 2008 2.050 2.050 1.920 1.990 14,203 -0.20(-9.14%)
Dec 03, 2008 2.220 2.250 1.500 2.190 11,963 +0.18(+8.96%)
Dec 02, 2008 2.040 2.700 1.940 2.010 12,344 +0.06(+3.08%)
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.