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

Lionsgate Studios Corp (NQ: LION )

8.700 -0.850 (-8.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Mar 07, 2023 6.440 0 -1.79(-21.75%)
Mar 06, 2023 9.500 9.500 8.200 8.230 245,767 -1.18(-12.54%)
Mar 03, 2023 9.000 10.49 7.990 9.410 258,709 -0.33(-3.39%)
Mar 02, 2023 10.37 13.22 9.500 9.740 507,462 -2.00(-17.04%)
Mar 01, 2023 17.17 18.89 8.470 11.74 1,433,032 -2.86(-19.59%)
Feb 28, 2023 7.050 14.63 6.110 14.60 710,067 +7.50(+105.63%)
Feb 27, 2023 6.980 8.650 6.685 7.100 47,464 -0.34(-4.57%)
Feb 24, 2023 7.100 8.290 7.098 7.440 51,480 -0.45(-5.70%)
Feb 23, 2023 7.020 14.85 6.600 7.890 565,413 +0.91(+13.04%)
Feb 22, 2023 6.800 7.190 6.450 6.980 21,629 +0.63(+9.92%)
Feb 21, 2023 6.750 6.850 6.250 6.350 4,420 -0.25(-3.79%)
Feb 17, 2023 7.040 7.390 6.600 6.600 17,996 -0.38(-5.44%)
Feb 16, 2023 6.750 7.400 6.540 6.980 25,412 +0.02(+0.29%)
Feb 15, 2023 7.000 7.360 6.960 6.960 9,137 -0.04(-0.57%)
Feb 14, 2023 7.290 7.440 6.970 7.000 3,577 -0.41(-5.59%)
Feb 13, 2023 7.590 7.650 7.010 7.415 11,409 -0.02(-0.20%)
Feb 10, 2023 7.380 7.750 7.360 7.430 6,310 -0.21(-2.75%)
Feb 09, 2023 7.900 8.130 7.638 7.640 4,552 -0.04(-0.52%)
Feb 08, 2023 8.220 8.220 7.330 7.680 15,754 -0.19(-2.41%)
Feb 07, 2023 8.360 8.360 7.870 7.870 4,863 -0.25(-3.08%)
Feb 06, 2023 8.380 8.750 7.990 8.120 10,717 -0.50(-5.80%)
Feb 03, 2023 9.400 9.400 8.010 8.620 43,515 -0.68(-7.31%)
Feb 02, 2023 10.16 10.44 8.600 9.300 80,245 -1.14(-10.96%)
Feb 01, 2023 11.36 13.60 9.730 10.45 132,932 +0.29(+2.81%)
Jan 31, 2023 11.15 11.15 9.720 10.16 106,315 -0.34(-3.24%)
Jan 30, 2023 13.00 14.00 10.04 10.50 88,299 +0.15(+1.45%)
Jan 27, 2023 9.920 10.35 9.760 10.35 7,537 +0.38(+3.81%)
Jan 26, 2023 10.12 10.20 9.910 9.970 11,968 +0.16(+1.63%)
Jan 25, 2023 10.26 10.30 9.650 9.810 23,604 -0.45(-4.39%)
Jan 24, 2023 10.26 10.30 10.22 10.26 56,033 +0.00(+0.00%)
Jan 23, 2023 10.28 10.28 10.25 10.26 135,391 -0.06(-0.54%)
Jan 20, 2023 10.31 10.31 10.31 10.31 328,078 +0.01(+0.15%)
Jan 19, 2023 10.30 10.30 10.30 10.30 833 +0.00(+0.00%)
Jan 18, 2023 10.32 10.32 10.30 10.30 2,386 -0.02(-0.19%)
Jan 17, 2023 10.32 10.32 10.32 10.32 6,102 +0.01(+0.10%)
Jan 13, 2023 10.31 10.31 10.31 10.31 5,400 +0.01(+0.10%)
Jan 11, 2023 10.30 0 +0.00(+0.00%)
Jan 10, 2023 10.30 10.30 10.30 10.30 1,062 +0.03(+0.34%)
Jan 09, 2023 10.27 10.27 10.27 10.27 1,205 -0.00(-0.05%)
Jan 06, 2023 10.27 10.27 10.27 10.27 1,000 +0.00(+0.00%)
Jan 05, 2023 10.27 10.27 10.27 10.27 30,049 +0.08(+0.79%)
Dec 28, 2022 10.19 3 +0.04(+0.39%)
Dec 01, 2022 10.15 0 -0.02(-0.20%)
Nov 30, 2022 10.17 10.17 10.17 10.17 6,070 +0.00(+0.00%)
Nov 29, 2022 10.17 10.17 10.17 10.17 5,000 +0.01(+0.10%)
Nov 28, 2022 10.16 10.16 10.16 10.16 1,900 +0.01(+0.05%)
Nov 23, 2022 10.15 28 +0.00(+0.00%)
Nov 22, 2022 10.15 10.15 10.15 10.15 218,027 +0.00(+0.05%)
Nov 21, 2022 10.14 10.15 10.14 10.15 5,593 +0.01(+0.10%)
Nov 18, 2022 10.14 10.15 10.14 10.14 65,990 +0.00(+0.00%)
Nov 16, 2022 10.14 17 -0.01(-0.10%)
Nov 14, 2022 10.15 42 +0.01(+0.10%)
Nov 11, 2022 10.14 10.14 10.14 10.14 182 +0.01(+0.10%)
Nov 10, 2022 10.13 10.14 10.13 10.13 813 +0.00(+0.00%)
Nov 09, 2022 10.15 10.15 10.13 10.13 456 +0.00(+0.00%)
Nov 07, 2022 10.13 112 -0.01(-0.10%)
Nov 04, 2022 10.14 10.14 10.14 10.14 285 +0.00(+0.00%)
Nov 03, 2022 10.14 10.14 10.14 10.14 620 +0.01(+0.10%)
Oct 31, 2022 10.13 0 -0.02(-0.20%)
Oct 28, 2022 10.15 10.15 10.15 10.15 7,223 +0.02(+0.20%)
Oct 27, 2022 10.13 10.13 10.13 10.13 13,032 +0.01(+0.10%)
Oct 25, 2022 10.12 10,707 +0.01(+0.10%)
Oct 21, 2022 10.11 201 +0.00(+0.00%)
Oct 20, 2022 10.11 10.11 10.11 10.11 5,448 +0.01(+0.10%)
Oct 19, 2022 10.11 10.12 10.10 10.10 11,828 +0.07(+0.70%)
Oct 18, 2022 10.11 10.11 10.03 10.03 3,548 -0.07(-0.69%)
Oct 17, 2022 10.13 10.13 10.10 10.10 712 +0.00(+0.00%)
Oct 14, 2022 10.10 10.10 10.10 10.10 12,080 +0.00(+0.00%)
Oct 13, 2022 10.10 10.10 10.10 10.10 12,002 +0.00(+0.00%)
Oct 12, 2022 10.10 10.11 10.10 10.10 12,837 +0.00(+0.00%)
Oct 11, 2022 10.10 10.10 10.10 10.10 11,171 +0.01(+0.10%)
Oct 10, 2022 10.10 10.10 10.09 10.09 13,273 +0.00(+0.03%)
Oct 07, 2022 10.10 10.10 10.09 10.09 2,577 -0.01(-0.12%)
Oct 05, 2022 10.10 212 +0.00(+0.00%)
Oct 04, 2022 10.10 10.10 10.10 10.10 420 +0.00(+0.00%)
Oct 03, 2022 10.09 10.10 10.09 10.10 6,368 +0.01(+0.10%)
Sep 30, 2022 10.09 10.09 10.09 10.09 68,376 +0.01(+0.10%)
Sep 27, 2022 10.08 0 +0.00(+0.00%)
Sep 22, 2022 10.08 0 +0.01(+0.10%)
Sep 21, 2022 10.07 10.08 10.07 10.07 159,218 +0.00(+0.00%)
Sep 19, 2022 10.07 75 +0.00(+0.00%)
Sep 15, 2022 10.07 0 +0.02(+0.20%)
Sep 14, 2022 10.04 10.05 10.04 10.05 16,207 +0.00(+0.00%)
Sep 13, 2022 10.05 10.05 10.05 10.05 28,541 +0.00(+0.00%)
Sep 12, 2022 10.05 10.05 10.05 10.05 288 +0.00(+0.00%)
Sep 09, 2022 10.05 10.05 10.05 10.05 229 +0.00(+0.00%)
Sep 08, 2022 10.05 10.05 10.05 10.05 447 +0.00(+0.00%)
Sep 07, 2022 10.05 10.05 10.05 10.05 102 +0.02(+0.20%)
Sep 02, 2022 10.03 0 -0.01(-0.10%)
Sep 01, 2022 10.04 10.04 10.04 10.04 1,696 +0.00(+0.00%)
Aug 31, 2022 10.04 10.04 10.04 10.04 805 +0.00(+0.00%)
Aug 30, 2022 10.04 10.05 10.03 10.04 32,942 +0.01(+0.10%)
Aug 29, 2022 10.03 10.04 10.03 10.03 25,602 +0.00(+0.00%)
Aug 26, 2022 10.03 10.04 10.03 10.03 4,516 -0.01(-0.10%)
Aug 25, 2022 10.04 10.05 10.03 10.04 37,796 -0.01(-0.10%)
Aug 24, 2022 10.04 10.05 10.04 10.05 5,348 +0.00(+0.00%)
Aug 23, 2022 10.05 10.05 10.05 10.05 407 +0.00(+0.00%)
Aug 18, 2022 10.05 402 +0.01(+0.10%)
Aug 17, 2022 10.05 10.05 10.04 10.04 3,021 +0.00(+0.00%)
Aug 15, 2022 10.04 4 +0.02(+0.20%)
Aug 09, 2022 10.02 0 +0.00(+0.00%)
Aug 04, 2022 10.02 104 +0.00(+0.00%)
Aug 03, 2022 10.05 10.05 10.02 10.02 795 +0.00(+0.00%)
Jul 27, 2022 10.02 9 +0.01(+0.10%)
Jul 22, 2022 10.01 8 +0.00(+0.00%)
Jul 21, 2022 10.01 10.01 10.01 10.01 135 +0.02(+0.20%)
Jul 18, 2022 9.990 1,307 -0.01(-0.10%)
Jul 14, 2022 10.00 7 +0.01(+0.10%)
Jul 08, 2022 9.990 0 -0.01(-0.10%)
Jul 07, 2022 10.000 10.000 10.000 10.000 181 +0.03(+0.30%)
Jul 05, 2022 9.970 8 +0.00(+0.00%)
Jun 14, 2022 9.970 77 -0.02(-0.20%)
Jun 10, 2022 9.990 2 +0.00(+0.00%)
Jun 09, 2022 9.980 9.990 9.980 9.990 4,047 +0.01(+0.10%)
Jun 08, 2022 9.980 9.980 9.980 9.980 502 +0.00(+0.00%)
Jun 07, 2022 9.980 9.980 9.980 9.980 2,973 -0.03(-0.30%)
Jun 06, 2022 9.970 10.01 9.970 10.01 37,887 +0.04(+0.40%)
Jun 03, 2022 9.970 9.970 9.970 9.970 3,986 +0.00(+0.00%)
Jun 02, 2022 9.970 9.970 9.970 9.970 51,100 +0.01(+0.10%)
Jun 01, 2022 9.960 9.960 9.940 9.960 19,106 -0.04(-0.45%)
May 31, 2022 10.01 10.01 10.01 10.01 140,200 +0.06(+0.55%)
May 26, 2022 9.950 5 +0.00(+0.00%)
May 11, 2022 9.950 5 -0.02(-0.20%)
May 10, 2022 9.970 9.970 9.970 9.970 200 +0.01(+0.10%)
May 04, 2022 9.960 5 -0.01(-0.10%)
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.