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

Lionsgate Studios Corp (NQ: LION )

6.880 -0.070 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 30, 2024 7.000 7.140 6.730 6.870 183,538 -0.10(-1.43%)
Aug 29, 2024 7.060 7.230 6.900 6.970 47,525 -0.16(-2.24%)
Aug 28, 2024 7.500 7.810 7.100 7.130 67,534 -0.41(-5.44%)
Aug 27, 2024 7.700 7.805 7.520 7.540 80,576 -0.18(-2.33%)
Aug 26, 2024 7.550 7.720 7.410 7.720 87,754 +0.17(+2.25%)
Aug 23, 2024 7.310 7.720 7.170 7.550 104,021 +0.22(+3.00%)
Aug 22, 2024 7.420 7.529 7.230 7.330 80,924 -0.14(-1.87%)
Aug 21, 2024 7.230 7.520 7.170 7.470 137,012 +0.20(+2.75%)
Aug 20, 2024 7.690 7.700 7.200 7.270 97,280 -0.57(-7.27%)
Aug 19, 2024 6.920 7.840 6.920 7.840 193,067 +0.81(+11.52%)
Aug 16, 2024 7.100 7.240 6.900 7.030 178,279 +0.05(+0.72%)
Aug 15, 2024 6.980 7.260 6.930 6.980 159,861 -0.15(-2.10%)
Aug 14, 2024 7.120 7.160 6.942 7.130 35,348 +0.03(+0.42%)
Aug 13, 2024 7.080 7.200 7.000 7.100 23,492 +0.09(+1.28%)
Aug 12, 2024 7.150 7.200 6.960 7.010 157,692 -0.19(-2.64%)
Aug 09, 2024 7.180 7.300 7.110 7.200 92,126 -0.05(-0.69%)
Aug 08, 2024 7.220 7.360 7.180 7.250 38,248 -0.05(-0.68%)
Aug 07, 2024 7.280 7.465 7.130 7.300 78,566 +0.10(+1.39%)
Aug 06, 2024 7.260 7.760 7.040 7.200 104,634 +0.08(+1.12%)
Aug 05, 2024 7.010 7.230 6.880 7.120 32,823 +0.07(+0.99%)
Aug 02, 2024 7.060 7.355 6.740 7.050 313,240 -0.22(-3.03%)
Aug 01, 2024 7.300 7.395 6.900 7.270 217,752 +0.04(+0.55%)
Jul 31, 2024 7.700 7.700 6.970 7.230 699,664 -0.36(-4.74%)
Jul 30, 2024 7.580 7.630 7.085 7.590 469,083 +0.10(+1.40%)
Jul 29, 2024 7.540 7.783 7.365 7.485 75,665 -0.21(-2.67%)
Jul 26, 2024 7.670 7.980 7.330 7.690 97,083 -0.05(-0.65%)
Jul 25, 2024 7.790 7.880 7.268 7.740 83,780 -0.03(-0.39%)
Jul 24, 2024 7.830 8.020 7.645 7.770 49,890 +0.00(+0.00%)
Jul 23, 2024 7.800 7.959 7.500 7.770 76,323 -0.02(-0.26%)
Jul 22, 2024 7.740 8.210 7.690 7.790 72,903 +0.13(+1.70%)
Jul 19, 2024 8.160 8.240 7.580 7.660 107,473 -0.36(-4.49%)
Jul 18, 2024 8.120 8.250 8.000 8.020 67,293 -0.23(-2.79%)
Jul 17, 2024 8.270 8.374 8.200 8.250 44,344 +0.00(+0.00%)
Jul 16, 2024 8.360 8.360 8.155 8.250 28,318 -0.02(-0.24%)
Jul 15, 2024 8.340 8.350 8.190 8.270 49,089 +0.00(+0.00%)
Jul 12, 2024 8.260 8.350 8.060 8.270 75,326 +0.02(+0.24%)
Jul 11, 2024 8.320 8.497 8.150 8.250 183,705 -0.02(-0.24%)
Jul 10, 2024 8.240 8.400 8.010 8.270 29,962 +0.10(+1.22%)
Jul 09, 2024 8.270 8.384 8.081 8.170 104,022 -0.06(-0.73%)
Jul 08, 2024 8.460 8.500 8.160 8.230 28,701 -0.18(-2.14%)
Jul 05, 2024 8.480 8.580 8.040 8.410 25,981 -0.07(-0.83%)
Jul 03, 2024 8.390 8.730 8.130 8.480 12,103 +0.17(+2.05%)
Jul 02, 2024 8.410 8.590 8.167 8.310 26,062 -0.06(-0.72%)
Jul 01, 2024 8.080 8.420 8.040 8.370 29,443 +0.31(+3.85%)
Jun 28, 2024 8.060 8.575 7.940 8.060 97,366 +0.03(+0.37%)
Jun 27, 2024 8.110 8.535 7.810 8.030 73,070 -0.31(-3.72%)
Jun 26, 2024 7.960 8.390 7.670 8.340 58,199 +0.43(+5.44%)
Jun 25, 2024 8.090 8.090 7.800 7.910 71,341 -0.15(-1.86%)
Jun 24, 2024 7.750 8.500 7.750 8.060 69,414 +0.18(+2.28%)
Jun 21, 2024 8.210 8.210 7.785 7.880 67,193 -0.16(-1.99%)
Jun 20, 2024 7.760 8.120 7.690 8.040 34,509 +0.16(+2.03%)
Jun 18, 2024 7.660 8.040 7.660 7.880 35,615 -0.01(-0.13%)
Jun 17, 2024 8.000 8.010 7.720 7.890 42,833 +0.01(+0.13%)
Jun 14, 2024 8.020 8.060 7.760 7.880 29,878 -0.12(-1.50%)
Jun 13, 2024 7.970 8.090 7.863 8.000 27,702 +0.07(+0.88%)
Jun 12, 2024 7.770 8.100 7.770 7.930 71,366 +0.07(+0.89%)
Jun 11, 2024 7.640 8.000 7.640 7.860 27,096 -0.02(-0.25%)
Jun 10, 2024 7.700 7.920 7.650 7.880 31,426 +0.23(+3.01%)
Jun 07, 2024 7.700 7.940 7.215 7.650 415,767 -0.07(-0.91%)
Jun 06, 2024 7.680 7.750 7.400 7.720 106,789 +0.04(+0.52%)
Jun 05, 2024 7.870 8.040 6.830 7.680 98,315 -0.29(-3.64%)
Jun 04, 2024 8.190 8.400 7.870 7.970 103,151 -0.28(-3.39%)
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.