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

Lionsgate Studios Corp (NQ: LION )

9.760 -0.140 (-1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 29, 2010 6.015 6.153 5.787 6.006 19,864 -0.02(-0.29%)
Oct 28, 2010 5.787 6.032 5.699 6.023 25,038 +0.13(+2.23%)
Oct 27, 2010 5.839 5.892 5.638 5.892 3,479 -0.02(-0.30%)
Oct 25, 2010 5.971 6.172 5.909 5.910 10,109 -0.04(-0.73%)
Oct 22, 2010 5.874 6.269 5.699 5.953 38,437 +0.32(+5.60%)
Oct 21, 2010 5.699 5.725 5.567 5.638 5,467 -0.03(-0.46%)
Oct 20, 2010 5.620 5.708 5.524 5.664 12,060 +0.05(+0.94%)
Oct 19, 2010 5.743 5.743 5.611 5.611 4,744 +0.04(+0.63%)
Oct 18, 2010 5.708 5.752 5.497 5.576 5,287 +0.05(+0.95%)
Oct 15, 2010 5.602 5.602 5.524 5.524 1,190 -0.18(-3.08%)
Oct 14, 2010 5.567 5.743 5.506 5.699 19,004 -0.08(-1.44%)
Oct 13, 2010 5.681 5.782 5.681 5.782 5,964 -0.10(-1.71%)
Oct 12, 2010 6.129 6.129 5.646 5.883 1,653 +0.14(+2.44%)
Oct 11, 2010 5.848 5.848 5.743 5.743 342 -0.18(-3.11%)
Oct 08, 2010 6.093 6.137 5.804 5.927 8,981 +0.04(+0.75%)
Oct 07, 2010 5.962 6.093 5.524 5.883 10,901 -0.04(-0.74%)
Oct 06, 2010 5.962 6.111 5.848 5.927 4,426 -0.09(-1.46%)
Oct 05, 2010 5.708 6.072 5.708 6.015 5,926 +0.22(+3.78%)
Oct 04, 2010 5.541 6.427 5.541 5.795 11,398 +0.03(+0.46%)
Oct 01, 2010 5.734 6.137 5.664 5.769 9,995 +0.16(+2.81%)
Sep 30, 2010 5.866 5.866 5.611 5.611 3,193 +0.00(+0.00%)
Sep 29, 2010 5.611 5.613 5.611 5.611 3,711 +0.00(+0.00%)
Sep 28, 2010 5.699 5.743 5.611 5.611 13,001 -0.15(-2.59%)
Sep 27, 2010 5.664 5.892 5.664 5.760 2,395 +0.10(+1.70%)
Sep 24, 2010 5.734 5.918 5.611 5.664 19,908 -0.13(-2.27%)
Sep 23, 2010 5.760 5.830 5.638 5.795 9,950 -0.02(-0.30%)
Sep 22, 2010 5.690 5.857 5.576 5.813 10,611 +0.25(+4.41%)
Sep 21, 2010 5.638 5.638 5.541 5.567 4,106 -0.08(-1.40%)
Sep 20, 2010 5.620 5.699 5.611 5.646 7,434 +0.03(+0.62%)
Sep 17, 2010 5.611 5.664 5.611 5.611 7,518 -0.23(-3.90%)
Sep 15, 2010 5.708 5.839 5.611 5.839 14,150 +0.23(+4.06%)
Sep 14, 2010 5.690 5.848 5.542 5.611 1,948 +0.00(+0.00%)
Sep 13, 2010 5.734 5.743 5.611 5.611 1,824 +0.03(+0.47%)
Sep 10, 2010 5.550 5.621 5.550 5.585 4,120 -0.00(-0.00%)
Sep 09, 2010 5.585 5.585 5.585 5.585 1,665 -0.07(-1.24%)
Sep 08, 2010 5.655 5.655 5.655 5.655 891 -0.04(-0.77%)
Sep 07, 2010 5.629 5.699 5.629 5.699 8,697 +0.04(+0.78%)
Sep 03, 2010 5.620 5.743 5.620 5.655 5,216 -0.06(-1.07%)
Sep 02, 2010 5.602 5.716 5.602 5.716 8,680 +0.02(+0.31%)
Sep 01, 2010 5.642 5.743 5.611 5.699 2,754 +0.03(+0.46%)
Aug 31, 2010 5.699 5.734 5.611 5.673 24,662 +0.02(+0.31%)
Aug 30, 2010 5.655 5.725 5.611 5.655 11,640 -0.05(-0.92%)
Aug 27, 2010 5.638 5.734 5.576 5.708 26,366 +0.13(+2.36%)
Aug 26, 2010 5.699 5.743 5.541 5.576 10,490 -0.13(-2.30%)
Aug 25, 2010 5.752 5.787 5.699 5.708 3,758 -0.04(-0.76%)
Aug 24, 2010 5.787 5.844 5.681 5.752 20,476 -0.04(-0.61%)
Aug 23, 2010 5.795 5.857 5.743 5.787 6,257 -0.07(-1.20%)
Aug 19, 2010 5.857 5.857 5.857 5.857 16,310 -0.15(-2.48%)
Aug 18, 2010 5.795 6.006 5.795 6.006 570 +0.00(+0.00%)
Aug 17, 2010 6.050 6.050 5.822 6.006 2,140 +0.18(+3.16%)
Aug 16, 2010 5.778 6.067 5.699 5.822 6,833 -0.22(-3.63%)
Aug 13, 2010 6.444 6.444 5.883 6.041 6,094 -0.32(-4.97%)
Aug 12, 2010 6.365 6.400 6.199 6.357 5,670 +0.17(+2.68%)
Aug 11, 2010 6.449 6.449 6.181 6.191 856 -0.36(-5.48%)
Aug 10, 2010 6.313 6.549 6.111 6.549 9,297 +0.32(+5.06%)
Aug 09, 2010 6.357 6.357 6.067 6.234 4,202 -0.12(-1.93%)
Aug 06, 2010 6.129 6.365 6.102 6.357 14,874 +0.32(+5.38%)
Aug 05, 2010 5.801 6.129 5.801 6.032 11,829 +0.31(+5.47%)
Aug 04, 2010 5.716 5.822 5.699 5.719 1,921 -0.07(-1.17%)
Aug 03, 2010 5.725 5.874 5.725 5.787 6,160 +0.06(+1.09%)
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.