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

Lionsgate Studios Corp (NQ: LION )

7.140 +0.070 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Aug 29, 2008 4.050 4.160 3.910 3.950 27,720 -0.28(-6.62%)
Aug 28, 2008 4.050 4.230 4.040 4.230 2,350 +0.04(+0.95%)
Aug 27, 2008 4.290 4.290 4.070 4.190 1,620 +0.09(+2.20%)
Aug 26, 2008 4.090 4.150 4.090 4.100 1,900 -0.11(-2.61%)
Aug 25, 2008 4.340 4.340 4.210 4.210 5,200 -0.04(-0.94%)
Aug 22, 2008 4.240 4.250 4.210 4.250 7,400 +0.00(+0.00%)
Aug 21, 2008 4.230 4.260 4.230 4.250 2,700 -0.15(-3.41%)
Aug 20, 2008 4.290 4.420 4.290 4.400 7,261 +0.09(+2.09%)
Aug 19, 2008 4.250 4.310 3.930 4.310 6,800 +0.09(+2.13%)
Aug 18, 2008 4.400 4.480 4.220 4.220 6,061 -0.14(-3.21%)
Aug 15, 2008 4.250 4.500 4.250 4.360 9,224 +0.21(+5.06%)
Aug 14, 2008 4.040 4.150 3.968 4.150 4,720 +0.16(+4.01%)
Aug 13, 2008 4.000 4.050 3.800 3.990 119,077 -0.06(-1.48%)
Aug 12, 2008 4.050 4.070 4.000 4.050 14,874 +0.00(+0.00%)
Aug 11, 2008 4.020 4.100 3.990 4.050 31,057 +0.05(+1.25%)
Aug 08, 2008 3.950 4.150 3.870 4.000 47,180 +0.10(+2.56%)
Aug 07, 2008 3.900 3.900 3.860 3.900 8,685 +0.04(+1.04%)
Aug 06, 2008 3.900 3.930 3.857 3.860 4,300 -0.06(-1.53%)
Aug 05, 2008 3.845 3.920 3.845 3.920 29,514 +0.01(+0.26%)
Aug 04, 2008 3.950 3.970 3.880 3.910 13,000 +0.00(+0.00%)
Aug 01, 2008 3.930 3.930 3.872 3.910 6,009 -0.02(-0.51%)
Jul 31, 2008 3.990 3.990 3.870 3.930 13,492 -0.01(-0.25%)
Jul 30, 2008 3.960 3.960 3.870 3.940 8,800 -0.01(-0.25%)
Jul 29, 2008 3.950 4.100 3.800 3.950 21,361 +0.05(+1.28%)
Jul 28, 2008 4.110 4.188 3.900 3.900 19,535 -0.32(-7.58%)
Jul 25, 2008 4.160 4.270 4.160 4.220 17,300 -0.21(-4.63%)
Jul 24, 2008 4.455 4.455 4.260 4.425 18,030 -0.06(-1.23%)
Jul 23, 2008 4.790 4.920 4.480 4.480 61,751 -0.02(-0.44%)
Jul 22, 2008 4.690 4.700 4.340 4.500 38,860 -0.10(-2.17%)
Jul 21, 2008 4.040 4.940 4.040 4.600 42,724 +0.60(+15.00%)
Jul 18, 2008 4.480 4.480 3.860 4.000 48,630 -0.02(-0.50%)
Jul 17, 2008 3.850 4.238 3.700 4.020 48,873 +0.22(+5.79%)
Jul 16, 2008 3.500 3.800 3.480 3.800 33,935 +0.25(+7.04%)
Jul 15, 2008 3.460 4.565 3.420 3.550 32,993 +0.17(+5.03%)
Jul 14, 2008 3.610 3.664 3.380 3.380 12,733 -0.28(-7.65%)
Jul 11, 2008 3.820 3.890 3.530 3.660 21,730 -0.24(-6.15%)
Jul 10, 2008 3.910 3.980 3.890 3.900 3,119 +0.10(+2.63%)
Jul 09, 2008 3.650 4.120 3.650 3.800 22,927 +0.17(+4.68%)
Jul 08, 2008 3.750 3.790 3.500 3.630 14,468 -0.02(-0.55%)
Jul 07, 2008 4.500 4.500 3.520 3.650 19,504 -0.71(-16.29%)
Jul 04, 2008 4.420 4.500 4.360 4.360 1,913 +0.00(+0.00%)
Jul 03, 2008 4.420 4.500 4.360 4.360 1,913 -0.06(-1.36%)
Jul 02, 2008 4.360 5.000 4.210 4.420 20,728 -0.08(-1.78%)
Jul 01, 2008 4.830 5.010 4.500 4.500 25,020 -0.18(-3.85%)
Jun 30, 2008 5.190 5.200 4.500 4.680 7,905 +0.14(+3.08%)
Jun 27, 2008 4.850 5.200 4.410 4.540 9,325 -0.35(-7.16%)
Jun 26, 2008 5.230 5.230 4.750 4.890 13,916 -0.26(-5.05%)
Jun 25, 2008 4.990 5.160 4.800 5.150 14,408 +0.25(+5.10%)
Jun 24, 2008 4.310 5.300 4.300 4.900 12,995 +0.60(+13.95%)
Jun 23, 2008 5.520 5.620 4.300 4.300 32,585 -1.39(-24.43%)
Jun 20, 2008 5.750 5.750 5.620 5.690 5,100 -0.09(-1.56%)
Jun 19, 2008 5.930 6.240 5.760 5.780 10,538 -0.09(-1.53%)
Jun 18, 2008 6.240 6.250 5.830 5.870 15,500 -0.46(-7.27%)
Jun 17, 2008 6.600 6.600 6.330 6.330 7,300 -0.14(-2.16%)
Jun 16, 2008 6.310 6.500 6.160 6.470 8,565 -0.13(-1.97%)
Jun 13, 2008 6.450 6.600 6.450 6.600 8,000 +0.23(+3.61%)
Jun 12, 2008 6.410 6.610 6.370 6.370 205,996 -0.23(-3.48%)
Jun 11, 2008 6.688 6.730 6.600 6.600 1,100 +0.33(+5.26%)
Jun 10, 2008 6.270 6.570 6.020 6.270 1,137 -0.28(-4.27%)
Jun 09, 2008 6.420 6.800 6.360 6.550 41,250 +0.05(+0.77%)
Jun 06, 2008 6.670 6.700 6.500 6.500 9,255 -0.15(-2.26%)
Jun 05, 2008 6.620 6.730 6.620 6.650 1,700 +0.00(+0.00%)
Jun 04, 2008 6.700 6.800 6.650 6.650 20,102 -0.06(-0.89%)
Jun 03, 2008 6.790 6.830 6.710 6.710 4,955 +0.06(+0.90%)
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.