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

Lionsgate Studios Corp (NQ: LION )

8.330 +0.240 (+2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2008 8.171 8.329 8.163 8.285 7,485 +0.22(+2.72%)
Jan 30, 2008 7.838 8.075 7.654 8.066 4,218 +0.64(+8.62%)
Jan 29, 2008 7.540 7.540 7.365 7.426 10,861 +0.05(+0.71%)
Jan 28, 2008 7.496 7.496 7.365 7.374 11,525 -0.04(-0.47%)
Jan 25, 2008 7.452 7.452 7.198 7.409 7,464 +0.02(+0.24%)
Jan 24, 2008 7.470 7.470 7.260 7.391 13,572 +0.00(+0.00%)
Jan 23, 2008 7.900 7.900 7.391 7.391 21,254 -0.30(-3.88%)
Jan 22, 2008 7.391 7.979 7.391 7.689 6,983 -0.20(-2.56%)
Jan 21, 2008 7.891 7.996 7.891 7.891 5,556 +0.00(+0.00%)
Jan 18, 2008 7.891 7.996 7.891 7.891 5,556 -0.01(-0.11%)
Jan 17, 2008 7.900 8.014 7.900 7.900 1,734 +0.00(+0.00%)
Jan 16, 2008 7.908 8.031 7.900 7.900 4,334 +0.01(+0.11%)
Jan 15, 2008 7.742 8.022 7.707 7.891 13,919 +0.71(+9.89%)
Jan 14, 2008 7.233 7.672 7.102 7.181 12,196 -0.66(-8.39%)
Jan 11, 2008 7.970 8.198 7.540 7.838 3,390 +0.04(+0.45%)
Jan 10, 2008 7.040 7.891 7.040 7.803 5,362 +0.10(+1.25%)
Jan 09, 2008 8.154 8.189 7.531 7.707 4,915 +0.10(+1.27%)
Jan 08, 2008 7.374 7.610 6.865 7.610 38,454 +0.32(+4.45%)
Jan 07, 2008 7.882 7.882 7.277 7.286 50,408 -0.70(-8.78%)
Jan 04, 2008 7.786 8.110 7.488 7.987 5,588 +0.08(+1.00%)
Jan 03, 2008 8.469 8.469 7.768 7.908 6,422 +0.46(+6.12%)
Jan 02, 2008 8.294 8.733 7.409 7.452 12,848 -0.73(-8.90%)
Jan 01, 2008 7.689 8.180 7.584 8.180 8,310 +0.00(+0.00%)
Dec 31, 2007 7.689 8.180 7.584 8.180 8,310 +0.50(+6.51%)
Dec 28, 2007 7.768 7.847 7.479 7.680 19,219 -0.17(-2.12%)
Dec 27, 2007 7.724 8.198 7.715 7.847 6,533 -0.15(-1.86%)
Dec 26, 2007 8.119 8.136 7.680 7.996 29,182 -0.16(-1.94%)
Dec 24, 2007 8.285 8.285 8.145 8.154 5,429 -0.13(-1.59%)
Dec 21, 2007 8.198 8.285 7.987 8.285 5,021 -0.04(-0.42%)
Dec 20, 2007 7.979 8.338 7.891 8.320 1,773 +0.31(+3.83%)
Dec 19, 2007 8.487 8.636 7.970 8.014 3,224 -0.50(-5.87%)
Dec 18, 2007 8.548 8.873 8.338 8.513 2,926 -0.19(-2.22%)
Dec 17, 2007 8.768 8.943 8.347 8.706 11,525 -0.03(-0.30%)
Dec 14, 2007 8.768 8.855 8.627 8.733 3,881 -0.04(-0.40%)
Dec 13, 2007 9.092 9.092 8.768 8.768 5,551 -0.56(-6.02%)
Dec 12, 2007 9.487 9.487 9.206 9.329 7,251 -0.18(-1.84%)
Dec 11, 2007 9.644 9.644 9.504 9.504 4,756 -0.10(-1.00%)
Dec 10, 2007 9.618 9.644 9.478 9.601 3,079 +0.39(+4.19%)
Dec 07, 2007 9.210 9.644 9.206 9.215 9,300 -0.32(-3.40%)
Dec 06, 2007 9.197 9.539 8.838 9.539 3,035 +0.22(+2.35%)
Dec 05, 2007 8.864 9.364 8.864 9.320 3,056 +0.52(+5.88%)
Dec 04, 2007 9.031 9.241 8.803 8.803 1,881 -0.20(-2.24%)
Dec 03, 2007 9.644 9.644 8.996 9.004 15,332 -0.65(-6.72%)
Nov 30, 2007 9.802 9.951 9.653 9.653 8,287 -0.13(-1.34%)
Nov 29, 2007 9.785 9.785 9.785 9.785 0 +0.00(+0.00%)
Nov 28, 2007 9.434 9.785 9.434 9.785 3,141 +0.66(+7.20%)
Nov 27, 2007 9.644 9.671 8.996 9.127 14,339 -0.74(-7.47%)
Nov 26, 2007 9.942 9.951 9.688 9.864 31,935 -0.05(-0.53%)
Nov 23, 2007 9.995 9.995 9.916 9.916 1,033 -0.11(-1.14%)
Nov 21, 2007 10.08 10.08 10.03 10.03 6,639 -0.11(-1.12%)
Nov 20, 2007 10.35 10.64 10.08 10.14 33,417 -0.30(-2.85%)
Nov 19, 2007 10.43 10.65 10.40 10.44 1,025 -0.09(-0.83%)
Nov 16, 2007 10.50 10.70 10.50 10.53 1,368 +0.10(+0.92%)
Nov 15, 2007 10.52 10.64 10.39 10.43 12,085 -0.24(-2.22%)
Nov 14, 2007 10.52 10.67 10.52 10.67 456 +0.15(+1.42%)
Nov 13, 2007 10.42 10.62 10.42 10.52 3,467 +0.10(+0.92%)
Nov 12, 2007 10.21 10.43 10.13 10.42 10,785 +0.08(+0.76%)
Nov 09, 2007 10.17 10.35 10.17 10.35 12,183 +0.17(+1.64%)
Nov 08, 2007 10.40 10.40 10.10 10.18 50,378 -0.21(-2.03%)
Nov 07, 2007 11.21 11.21 10.17 10.39 7,123 +0.05(+0.51%)
Nov 06, 2007 10.08 10.65 10.08 10.34 16,104 +0.01(+0.09%)
Nov 05, 2007 10.09 10.44 10.08 10.33 25,066 +0.04(+0.43%)
Nov 02, 2007 10.51 10.64 10.05 10.28 23,014 -0.03(-0.26%)
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.