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

Cineverse Corp. - Class A Common Stock (NQ: CNVS )

0.8600 UNCHANGED
Streaming Delayed Price Updated: 1:10 PM EDT, Jun 11, 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 (%)
Oct 31, 2023 1.020 1.050 1.020 1.029 41,334 +0.02(+1.87%)
Oct 30, 2023 1.050 1.050 1.010 1.010 17,881 -0.01(-0.98%)
Oct 27, 2023 1.000 1.048 1.000 1.020 29,136 +0.01(+0.49%)
Oct 26, 2023 1.040 1.080 1.000 1.015 52,054 -0.04(-3.79%)
Oct 25, 2023 1.090 1.092 1.035 1.055 28,254 -0.04(-3.21%)
Oct 24, 2023 1.100 1.150 1.080 1.090 25,695 +0.00(+0.00%)
Oct 23, 2023 1.100 1.100 1.070 1.090 54,101 -0.02(-1.80%)
Oct 20, 2023 1.110 1.140 1.100 1.110 16,011 +0.00(+0.00%)
Oct 19, 2023 1.110 1.150 1.100 1.110 28,809 -0.02(-1.77%)
Oct 18, 2023 1.100 1.170 1.100 1.130 47,350 +0.01(+0.89%)
Oct 17, 2023 1.180 1.180 1.101 1.120 58,022 -0.04(-3.45%)
Oct 16, 2023 1.130 1.210 1.140 1.160 33,339 +0.03(+2.65%)
Oct 13, 2023 1.180 1.184 1.122 1.130 23,153 -0.07(-5.83%)
Oct 12, 2023 1.170 1.220 1.170 1.200 22,136 +0.03(+2.56%)
Oct 11, 2023 1.200 1.220 1.170 1.170 11,502 -0.03(-2.50%)
Oct 10, 2023 1.190 1.240 1.190 1.200 30,439 -0.02(-1.64%)
Oct 09, 2023 1.130 1.250 1.120 1.220 69,632 +0.09(+7.96%)
Oct 06, 2023 1.120 1.170 1.120 1.130 16,000 -0.01(-0.88%)
Oct 05, 2023 1.210 1.210 1.130 1.140 23,501 -0.03(-2.15%)
Oct 04, 2023 1.130 1.200 1.105 1.165 68,354 +0.04(+4.02%)
Oct 03, 2023 1.120 1.170 1.120 1.120 32,819 -0.04(-3.45%)
Oct 02, 2023 1.200 1.200 1.120 1.160 60,401 -0.01(-0.85%)
Sep 29, 2023 1.090 1.170 1.080 1.170 74,263 +0.09(+8.32%)
Sep 28, 2023 1.130 1.160 1.080 1.080 19,060 -0.02(-1.82%)
Sep 27, 2023 1.070 1.180 1.070 1.100 32,410 +0.02(+1.85%)
Sep 26, 2023 1.130 1.200 1.080 1.080 40,618 -0.03(-2.70%)
Sep 25, 2023 1.140 1.150 1.110 1.110 33,560 +0.00(+0.00%)
Sep 22, 2023 1.140 1.200 1.110 1.110 45,286 -0.04(-3.48%)
Sep 21, 2023 1.140 1.170 1.120 1.150 30,115 -0.02(-1.71%)
Sep 20, 2023 1.160 1.200 1.140 1.170 25,926 -0.01(-0.85%)
Sep 19, 2023 1.180 1.240 1.170 1.180 47,651 -0.03(-2.48%)
Sep 18, 2023 1.340 1.340 1.180 1.210 73,820 -0.11(-8.33%)
Sep 15, 2023 1.220 1.320 1.200 1.320 69,875 +0.07(+5.60%)
Sep 14, 2023 1.290 1.310 1.230 1.250 58,032 +0.00(+0.00%)
Sep 13, 2023 1.300 1.300 1.230 1.250 22,182 -0.05(-3.85%)
Sep 12, 2023 1.270 1.320 1.240 1.300 52,290 +0.04(+3.17%)
Sep 11, 2023 1.200 1.260 45,717 -0.14(-10.28%)
Sep 06, 2023 1.404 0 -0.01(-0.40%)
Sep 05, 2023 1.310 1.440 1.300 1.410 110,507 +0.10(+7.63%)
Sep 01, 2023 1.150 1.400 1.150 1.310 297,828 +0.17(+14.91%)
Aug 31, 2023 1.110 1.190 1.110 1.140 31,112 +0.00(+0.00%)
Aug 30, 2023 1.150 1.150 1.080 1.140 49,856 +0.03(+2.67%)
Aug 29, 2023 1.060 1.160 1.010 1.110 88,489 +0.06(+5.74%)
Aug 28, 2023 1.130 1.130 0.9668 1.050 89,251 +0.05(+5.00%)
Aug 25, 2023 1.150 1.165 0.9900 1.000 127,891 -0.10(-9.09%)
Aug 24, 2023 1.090 1.290 1.090 1.100 290,171 +0.01(+0.92%)
Aug 23, 2023 1.070 1.130 1.050 1.090 72,423 +0.00(+0.00%)
Aug 22, 2023 1.200 1.207 1.073 1.090 108,055 -0.11(-9.17%)
Aug 21, 2023 1.280 1.290 1.150 1.200 93,151 -0.05(-4.00%)
Aug 18, 2023 1.180 1.370 1.150 1.250 255,198 +0.06(+5.04%)
Aug 17, 2023 1.020 1.200 1.020 1.190 217,843 +0.16(+15.53%)
Aug 16, 2023 1.140 1.140 0.9704 1.030 183,207 -0.02(-1.90%)
Aug 15, 2023 1.270 1.270 1.000 1.050 524,983 -0.28(-21.05%)
Aug 14, 2023 1.300 1.345 1.213 1.330 208,825 +0.06(+4.72%)
Aug 11, 2023 1.200 1.290 1.180 1.270 125,517 +0.04(+3.25%)
Aug 10, 2023 1.310 1.310 1.200 1.230 170,029 -0.06(-4.65%)
Aug 09, 2023 1.400 1.400 1.270 1.290 158,953 -0.11(-7.86%)
Aug 08, 2023 1.380 1.465 1.370 1.400 222,091 +0.02(+1.45%)
Aug 07, 2023 1.470 1.520 1.360 1.380 202,857 -0.09(-6.12%)
Aug 04, 2023 1.580 1.600 1.440 1.470 144,178 -0.09(-5.77%)
Aug 03, 2023 1.590 1.630 1.550 1.560 127,758 -0.02(-1.27%)
Aug 02, 2023 1.680 1.680 1.550 1.580 117,031 -0.08(-4.82%)
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.