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 (%)
Dec 31, 2002 8.268 9.066 8.268 8.758 8,554 +0.56(+6.83%)
Dec 30, 2002 8.434 8.434 8.198 8.198 10,493 -0.34(-4.00%)
Dec 27, 2002 8.592 8.768 8.540 8.540 3,535 -0.23(-2.60%)
Dec 26, 2002 8.557 8.987 8.557 8.768 26,232 -0.01(-0.10%)
Dec 24, 2002 8.671 9.101 8.557 8.776 4,106 +0.02(+0.20%)
Dec 23, 2002 7.996 9.162 7.979 8.759 23,039 +0.60(+7.42%)
Dec 20, 2002 7.996 8.154 7.979 8.154 32,506 +0.22(+2.75%)
Dec 19, 2002 7.803 8.075 7.803 7.936 6,615 -0.15(-1.83%)
Dec 18, 2002 7.882 8.084 7.882 8.084 2,053 +0.19(+2.46%)
Dec 17, 2002 7.778 7.891 7.768 7.890 6,957 +0.05(+0.66%)
Dec 16, 2002 7.891 7.891 7.759 7.838 4,106 -0.05(-0.67%)
Dec 13, 2002 7.917 7.917 7.891 7.891 4,448 -0.03(-0.33%)
Dec 12, 2002 7.865 7.917 7.689 7.917 12,774 -0.10(-1.20%)
Dec 11, 2002 7.865 8.066 7.865 8.014 6,615 +0.12(+1.56%)
Dec 10, 2002 7.645 7.891 7.645 7.891 26,461 +0.25(+3.33%)
Dec 09, 2002 7.637 7.663 7.637 7.637 3,193 +0.01(+0.11%)
Dec 06, 2002 7.680 7.680 7.628 7.628 19,959 -0.21(-2.68%)
Dec 05, 2002 7.654 7.838 7.645 7.838 1,824 +0.17(+2.17%)
Dec 04, 2002 7.637 7.672 7.637 7.672 4,334 -0.04(-0.57%)
Dec 03, 2002 7.715 7.847 7.715 7.715 4,790 +0.07(+0.92%)
Dec 02, 2002 7.637 7.715 7.628 7.645 19,731 -0.02(-0.23%)
Nov 29, 2002 7.662 7.663 7.662 7.663 570 +0.11(+1.51%)
Nov 27, 2002 7.882 7.891 7.549 7.549 2,965 -0.06(-0.81%)
Nov 26, 2002 7.610 7.610 7.610 7.610 228 -0.02(-0.23%)
Nov 25, 2002 7.601 7.865 7.601 7.628 5,246 +0.04(+0.46%)
Nov 22, 2002 7.558 7.602 7.558 7.593 2,737 -0.30(-3.78%)
Nov 21, 2002 7.794 7.891 7.751 7.891 2,395 +0.10(+1.25%)
Nov 20, 2002 7.330 7.794 7.330 7.794 570 +0.46(+6.33%)
Nov 19, 2002 7.663 7.663 7.321 7.330 1,482 -0.39(-5.00%)
Nov 18, 2002 7.724 7.724 7.715 7.715 3,991 +0.04(+0.57%)
Nov 15, 2002 7.724 7.724 7.584 7.672 1,254 -0.06(-0.79%)
Nov 14, 2002 7.724 8.242 7.715 7.733 10,493 +0.24(+3.16%)
Nov 13, 2002 7.496 7.496 7.496 7.496 1,140 -0.22(-2.83%)
Nov 12, 2002 7.531 7.917 7.531 7.715 2,053 +0.02(+0.22%)
Nov 11, 2002 7.698 7.698 7.698 7.698 798 +0.00(+0.00%)
Nov 08, 2002 7.488 7.698 7.488 7.698 1,254 +0.29(+3.91%)
Nov 07, 2002 8.110 8.110 7.409 7.409 11,861 -0.83(-10.11%)
Nov 06, 2002 7.444 8.242 7.409 8.242 15,853 +0.62(+8.17%)
Nov 05, 2002 7.260 7.645 7.260 7.619 12,204 +0.25(+3.33%)
Nov 04, 2002 7.435 7.444 7.374 7.374 3,079 +0.10(+1.33%)
Nov 01, 2002 7.365 7.444 7.014 7.277 15,169 -0.18(-2.35%)
Oct 31, 2002 7.593 7.593 7.452 7.452 11,861 -0.17(-2.19%)
Oct 30, 2002 7.645 7.672 7.584 7.619 19,161 +0.04(+0.46%)
Oct 29, 2002 7.672 7.672 7.584 7.584 20,530 -0.09(-1.14%)
Oct 28, 2002 7.672 7.804 7.593 7.672 6,159 -0.41(-5.09%)
Oct 25, 2002 7.803 8.092 7.233 8.083 21,898 +0.19(+2.43%)
Oct 24, 2002 8.119 8.128 7.891 7.891 5,132 -0.24(-2.91%)
Oct 23, 2002 8.128 8.128 8.128 8.128 4,676 -0.11(-1.38%)
Oct 22, 2002 7.935 8.242 7.891 8.242 1,254 +0.09(+1.08%)
Oct 21, 2002 7.979 8.242 7.979 8.154 3,421 -0.09(-1.06%)
Oct 18, 2002 8.154 8.242 8.110 8.242 10,835 +0.00(+0.00%)
Oct 17, 2002 8.242 8.242 8.154 8.242 5,132 +0.00(+0.00%)
Oct 16, 2002 8.242 8.242 8.120 8.242 2,395 +0.13(+1.62%)
Oct 15, 2002 8.110 8.242 8.110 8.110 14,028 +0.00(+0.00%)
Oct 14, 2002 8.110 8.110 8.110 8.110 6,615 -0.01(-0.11%)
Oct 11, 2002 8.014 8.285 8.014 8.119 4,334 -0.11(-1.28%)
Oct 10, 2002 7.979 8.224 7.979 8.224 5,246 +0.23(+2.85%)
Oct 09, 2002 7.979 8.154 7.979 7.996 3,193 -0.11(-1.41%)
Oct 08, 2002 8.145 8.145 7.979 8.110 5,474 +0.18(+2.21%)
Oct 07, 2002 7.900 8.136 7.891 7.935 55,089 -0.04(-0.55%)
Oct 04, 2002 8.110 8.154 7.970 7.979 2,509 +0.00(+0.00%)
Oct 03, 2002 7.891 8.128 7.882 7.979 14,713 +0.22(+2.81%)
Oct 02, 2002 7.759 7.891 7.759 7.760 8,896 +0.00(+0.01%)
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.