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 (%)
Apr 30, 2013 10.46 10.54 10.37 10.46 0 +0.01(+0.08%)
Apr 29, 2013 10.38 10.54 10.28 10.45 8,569 -0.01(-0.08%)
Apr 26, 2013 10.49 10.49 10.36 10.46 14,630 -0.07(-0.67%)
Apr 25, 2013 10.43 10.55 10.43 10.53 16,439 +0.00(+0.00%)
Apr 24, 2013 10.51 10.55 10.51 10.53 6,166 -0.02(-0.17%)
Apr 23, 2013 10.48 10.55 10.41 10.54 13,106 +0.13(+1.27%)
Apr 22, 2013 10.24 10.68 10.24 10.41 31,579 +0.30(+2.96%)
Apr 19, 2013 9.647 10.11 9.647 10.11 12,435 +0.27(+2.77%)
Apr 18, 2013 10.14 10.14 9.673 9.840 88,460 -0.10(-0.97%)
Apr 17, 2013 9.920 10.05 9.849 9.937 44,033 -0.03(-0.26%)
Apr 16, 2013 9.673 9.964 9.665 9.964 54,911 +0.38(+3.94%)
Apr 15, 2013 9.867 9.893 9.330 9.585 52,435 -0.31(-3.11%)
Apr 12, 2013 9.876 9.964 9.805 9.893 12,670 -0.15(-1.49%)
Apr 11, 2013 9.946 10.14 9.946 10.04 50,033 +0.00(+0.00%)
Apr 10, 2013 9.770 10.11 9.770 10.04 43,640 +0.28(+2.88%)
Apr 09, 2013 9.665 9.761 9.599 9.761 20,870 +0.08(+0.82%)
Apr 08, 2013 9.788 9.788 9.585 9.682 19,994 -0.06(-0.63%)
Apr 05, 2013 9.876 9.972 9.691 9.744 7,887 -0.26(-2.59%)
Apr 04, 2013 10.05 10.21 9.981 10.00 18,299 -0.00(-0.04%)
Apr 03, 2013 10.51 10.51 10.01 10.01 11,994 -0.29(-2.82%)
Apr 02, 2013 10.17 10.43 10.09 10.30 16,833 +0.22(+2.18%)
Apr 01, 2013 10.14 10.21 10.02 10.08 20,765 -0.04(-0.35%)
Mar 28, 2013 10.23 10.26 10.06 10.11 23,212 -0.07(-0.69%)
Mar 27, 2013 10.28 10.28 10.16 10.18 3,260 -0.18(-1.70%)
Mar 26, 2013 10.46 10.46 10.26 10.36 5,864 -0.03(-0.25%)
Mar 25, 2013 10.46 10.46 10.37 10.39 16,344 +0.11(+1.11%)
Mar 22, 2013 10.20 10.27 10.18 10.27 3,295 +0.13(+1.30%)
Mar 21, 2013 10.20 10.20 9.946 10.14 12,409 -0.12(-1.20%)
Mar 20, 2013 10.20 10.26 10.14 10.26 32,744 +0.11(+1.13%)
Mar 19, 2013 10.13 10.16 10.11 10.15 7,061 +0.03(+0.26%)
Mar 18, 2013 10.10 10.16 10.10 10.12 15,221 -0.02(-0.17%)
Mar 15, 2013 10.15 10.20 10.03 10.14 38,344 +0.02(+0.17%)
Mar 14, 2013 10.40 10.43 9.717 10.12 14,311 +0.01(+0.09%)
Mar 13, 2013 9.999 10.19 9.981 10.11 20,575 +0.09(+0.88%)
Mar 12, 2013 9.990 10.06 9.928 10.03 8,126 +0.03(+0.26%)
Mar 11, 2013 10.13 10.20 9.994 9.999 12,744 -0.14(-1.39%)
Mar 08, 2013 10.18 10.19 10.03 10.14 10,426 +0.02(+0.17%)
Mar 07, 2013 10.17 10.17 9.972 10.12 8,106 -0.01(-0.09%)
Mar 06, 2013 10.16 10.19 10.11 10.13 5,061 -0.03(-0.26%)
Mar 05, 2013 10.25 10.25 9.849 10.16 27,522 -0.17(-1.62%)
Mar 04, 2013 9.805 10.49 9.805 10.32 39,667 +0.48(+4.92%)
Mar 01, 2013 9.647 9.928 9.621 9.840 11,200 +0.08(+0.81%)
Feb 28, 2013 9.770 9.796 9.717 9.761 17,734 +0.01(+0.09%)
Feb 27, 2013 9.761 9.858 9.665 9.752 74,329 +0.05(+0.54%)
Feb 26, 2013 9.700 9.752 9.594 9.700 10,445 +0.03(+0.27%)
Feb 25, 2013 9.805 9.805 9.673 9.673 18,300 -0.11(-1.08%)
Feb 22, 2013 9.858 9.858 9.673 9.779 8,003 -0.02(-0.18%)
Feb 21, 2013 9.629 9.796 9.629 9.796 7,194 +0.15(+1.55%)
Feb 20, 2013 9.823 9.823 9.629 9.647 17,850 -0.18(-1.88%)
Feb 19, 2013 9.849 9.884 9.717 9.832 12,539 +0.03(+0.27%)
Feb 15, 2013 9.752 9.937 9.552 9.805 23,442 +0.15(+1.55%)
Feb 14, 2013 9.726 9.726 9.612 9.656 15,378 -0.12(-1.26%)
Feb 13, 2013 9.796 9.796 9.647 9.779 23,848 +0.04(+0.45%)
Feb 12, 2013 9.515 9.761 9.515 9.735 15,967 +0.22(+2.31%)
Feb 11, 2013 9.726 9.832 9.515 9.515 14,139 -0.16(-1.64%)
Feb 08, 2013 9.638 9.849 9.577 9.673 14,731 +0.08(+0.82%)
Feb 07, 2013 9.761 9.761 9.497 9.594 8,004 +0.03(+0.28%)
Feb 06, 2013 9.805 9.805 9.541 9.568 17,321 -0.21(-2.16%)
Feb 04, 2013 9.937 9.937 9.682 9.779 36,745 -0.18(-1.77%)
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.