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 (%)
Jul 31, 2002 8.110 8.198 8.110 8.198 17,678 +0.09(+1.08%)
Jul 30, 2002 8.057 8.110 7.900 8.110 11,975 +0.04(+0.54%)
Jul 29, 2002 7.908 8.100 7.628 8.066 7,869 +0.00(+0.00%)
Jul 26, 2002 8.066 8.171 7.891 8.066 3,877 +0.18(+2.22%)
Jul 25, 2002 7.461 8.057 7.452 7.891 4,562 -0.18(-2.17%)
Jul 24, 2002 7.444 8.066 6.856 8.066 28,856 +0.61(+8.25%)
Jul 23, 2002 8.198 8.198 7.295 7.452 31,251 -0.68(-8.32%)
Jul 22, 2002 7.979 8.215 7.979 8.128 13,800 +0.02(+0.22%)
Jul 19, 2002 8.110 8.110 8.110 8.110 0 -0.04(-0.54%)
Jul 17, 2002 8.242 8.320 8.066 8.154 10,721 -0.09(-1.06%)
Jul 12, 2002 8.066 8.242 7.891 8.242 6,501 +0.13(+1.62%)
Jul 11, 2002 8.119 8.198 8.066 8.110 5,588 -0.01(-0.11%)
Jul 10, 2002 8.373 8.373 8.119 8.119 6,387 -0.26(-3.14%)
Jul 09, 2002 8.398 8.398 8.382 8.382 3,421 -0.02(-0.19%)
Jul 08, 2002 8.723 8.723 8.398 8.398 17,222 -0.33(-3.73%)
Jul 05, 2002 8.505 8.723 8.242 8.723 4,904 +0.04(+0.49%)
Jul 04, 2002 8.119 8.750 8.119 8.680 18,249 +0.00(+0.00%)
Jul 03, 2002 8.119 8.750 8.119 8.680 18,249 +0.25(+2.91%)
Jul 02, 2002 8.759 8.768 8.215 8.434 15,625 -0.33(-3.80%)
Jul 01, 2002 8.768 8.855 8.733 8.768 5,474 +0.00(+0.00%)
Jun 28, 2002 8.768 8.943 8.768 8.768 5,588 -0.18(-1.96%)
Jun 27, 2002 8.645 8.943 8.645 8.943 16,081 +0.26(+3.05%)
Jun 26, 2002 8.820 8.820 8.461 8.678 19,503 -0.13(-1.51%)
Jun 25, 2002 8.910 9.031 8.811 8.811 19,731 -0.18(-1.95%)
Jun 21, 2002 9.206 9.206 9.039 8.987 17,108 -0.13(-1.44%)
Jun 20, 2002 9.110 9.206 8.996 9.118 30,681 +0.25(+2.77%)
Jun 19, 2002 9.110 9.127 8.785 8.873 15,739 -0.25(-2.69%)
Jun 18, 2002 9.074 9.250 9.074 9.118 16,538 +0.04(+0.47%)
Jun 17, 2002 9.145 9.250 9.074 9.075 12,204 +0.00(+0.01%)
Jun 14, 2002 9.031 9.127 8.768 9.074 21,100 -0.14(-1.52%)
Jun 12, 2002 9.250 9.337 9.153 9.215 12,089 +0.01(+0.10%)
Jun 11, 2002 9.206 9.206 9.153 9.206 18,134 +0.00(+0.00%)
Jun 10, 2002 9.294 9.294 9.171 9.206 21,670 +0.00(+0.00%)
Jun 07, 2002 9.329 9.329 9.162 9.206 10,379 -0.10(-1.13%)
Jun 06, 2002 9.337 9.337 9.251 9.310 2,167 -0.00(-0.01%)
Jun 05, 2002 9.302 9.425 9.294 9.311 32,848 +0.02(+0.20%)
May 31, 2002 9.294 9.294 9.250 9.293 3,991 +0.17(+1.82%)
May 28, 2002 9.294 9.294 9.127 9.127 6,843 -0.15(-1.60%)
May 27, 2002 9.259 9.275 9.206 9.275 13,572 +0.00(+0.00%)
May 24, 2002 9.259 9.275 9.206 9.275 13,572 +0.01(+0.09%)
May 23, 2002 9.197 9.276 9.197 9.266 39,121 +0.02(+0.18%)
May 22, 2002 9.276 9.276 9.206 9.250 5,474 +0.04(+0.48%)
May 21, 2002 9.171 9.294 9.171 9.206 8,098 +0.00(+0.00%)
May 20, 2002 9.039 9.267 9.039 9.206 29,996 -0.00(-0.01%)
May 17, 2002 9.294 9.294 9.197 9.207 4,562 +0.00(+0.01%)
May 16, 2002 9.329 9.329 9.153 9.206 25,776 -0.04(-0.47%)
May 15, 2002 9.117 9.294 9.117 9.250 24,179 +0.09(+0.97%)
May 14, 2002 9.294 9.337 9.206 9.161 37,524 +0.13(+1.44%)
May 13, 2002 9.206 9.381 8.680 9.031 11,177 -0.11(-1.24%)
May 10, 2002 9.118 9.337 9.031 9.145 28,856 +0.02(+0.19%)
May 09, 2002 9.289 9.373 9.039 9.127 10,151 -0.14(-1.51%)
May 08, 2002 9.215 9.337 9.215 9.267 34,901 +0.07(+0.76%)
May 07, 2002 9.206 9.311 8.943 9.197 16,994 +0.08(+0.85%)
May 06, 2002 9.267 9.276 9.120 9.120 27,487 -0.13(-1.41%)
May 03, 2002 9.320 9.337 9.092 9.250 44,596 +0.04(+0.48%)
May 02, 2002 9.267 9.267 9.206 9.206 31,593 +0.04(+0.48%)
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.