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 (%)
Sep 30, 2008 4.550 4.970 4.114 4.440 16,051 +0.64(+16.84%)
Sep 29, 2008 4.750 4.750 2.280 3.800 70,174 -1.17(-23.54%)
Sep 26, 2008 5.150 5.150 4.850 4.970 10,900 -0.43(-7.96%)
Sep 25, 2008 5.310 5.400 5.150 5.400 57,900 +0.00(+0.00%)
Sep 24, 2008 5.300 5.400 5.020 5.400 242,246 -0.01(-0.18%)
Sep 23, 2008 5.327 5.670 5.300 5.410 27,163 +0.49(+9.96%)
Sep 22, 2008 5.060 5.295 4.900 4.920 4,728 -0.47(-8.69%)
Sep 19, 2008 6.420 6.750 5.290 5.388 20,039 +0.34(+6.69%)
Sep 18, 2008 5.000 5.050 4.750 5.050 4,203 +0.18(+3.70%)
Sep 17, 2008 5.250 5.370 4.507 4.870 8,839 -0.35(-6.70%)
Sep 16, 2008 4.940 5.615 4.920 5.220 4,063 +0.20(+3.98%)
Sep 15, 2008 4.390 5.140 4.390 5.020 4,553 +0.14(+2.87%)
Sep 12, 2008 4.800 4.880 4.060 4.880 13,042 -0.25(-4.87%)
Sep 11, 2008 5.170 5.170 5.050 5.130 1,504 -0.04(-0.77%)
Sep 10, 2008 5.390 5.390 5.140 5.170 7,500 -0.10(-1.90%)
Sep 09, 2008 5.220 5.500 5.220 5.270 5,224 +0.04(+0.76%)
Sep 08, 2008 4.980 5.500 4.980 5.230 20,276 +0.60(+12.96%)
Sep 05, 2008 4.500 4.670 4.500 4.630 36,317 +0.13(+2.89%)
Sep 04, 2008 4.540 4.550 4.400 4.500 900 +0.00(+0.00%)
Sep 03, 2008 4.440 4.700 4.190 4.500 23,583 +0.29(+6.81%)
Sep 02, 2008 4.400 4.450 3.988 4.213 6,935 +0.26(+6.66%)
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%)
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.