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

Lionsgate Studios Corp (NQ: LION )

9.840 -0.060 (-0.61%)
Streaming Delayed Price Updated: 11:13 AM 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, 2003 8.417 8.426 8.329 8.329 8,440 -0.09(-1.04%)
Apr 29, 2003 8.461 8.461 8.417 8.417 3,991 +0.09(+1.05%)
Apr 28, 2003 8.136 8.417 8.136 8.329 43,341 +0.26(+3.26%)
Apr 25, 2003 8.110 8.233 8.066 8.066 2,281 +0.00(+0.00%)
Apr 24, 2003 8.110 8.110 8.066 8.066 1,254 -0.18(-2.13%)
Apr 23, 2003 8.242 8.242 8.242 8.242 228 +0.00(+0.00%)
Apr 22, 2003 8.110 8.242 8.110 8.242 684 +0.00(+0.00%)
Apr 21, 2003 8.242 8.242 8.110 8.242 9,352 +0.09(+1.08%)
Apr 17, 2003 8.110 8.154 8.110 8.154 20,758 -0.09(-1.06%)
Apr 16, 2003 8.110 8.242 8.110 8.242 1,938 +0.04(+0.53%)
Apr 15, 2003 8.110 8.198 8.110 8.198 11,633 +0.04(+0.54%)
Apr 14, 2003 7.900 8.154 7.900 8.154 6,387 +0.25(+3.22%)
Apr 11, 2003 8.198 8.198 7.759 7.900 11,291 -0.29(-3.53%)
Apr 10, 2003 8.022 8.189 8.022 8.189 6,159 +0.14(+1.74%)
Apr 09, 2003 8.049 8.049 8.049 8.049 114 -0.02(-0.22%)
Apr 08, 2003 8.022 8.198 8.022 8.066 10,379 -0.09(-1.08%)
Apr 07, 2003 8.022 8.198 8.022 8.154 14,485 +0.04(+0.54%)
Apr 04, 2003 8.154 8.154 8.110 8.110 18,363 -0.04(-0.54%)
Apr 03, 2003 8.242 8.285 8.154 8.154 9,124 -0.18(-2.11%)
Apr 02, 2003 8.154 8.364 8.110 8.329 7,299 +0.09(+1.06%)
Apr 01, 2003 8.417 8.417 8.110 8.242 5,930 +0.00(+0.00%)
Mar 31, 2003 8.329 8.373 8.198 8.242 17,336 -0.12(-1.47%)
Mar 28, 2003 8.329 8.548 8.329 8.364 3,877 -0.27(-3.15%)
Mar 27, 2003 8.636 8.636 8.636 8.636 456 +0.23(+2.71%)
Mar 26, 2003 8.154 8.408 8.154 8.408 228 +0.25(+3.01%)
Mar 25, 2003 8.382 8.452 8.084 8.163 24,294 -0.38(-4.40%)
Mar 24, 2003 7.637 8.540 7.540 8.539 13,448 -0.11(-1.23%)
Mar 21, 2003 8.645 8.645 8.645 8.645 228 -0.01(-0.10%)
Mar 20, 2003 8.654 8.654 8.654 8.654 342 -0.06(-0.70%)
Mar 19, 2003 8.715 8.715 8.715 8.715 114 -0.04(-0.40%)
Mar 18, 2003 8.724 8.750 8.724 8.750 912 +0.11(+1.32%)
Mar 17, 2003 8.680 8.706 8.461 8.636 10,265 -0.22(-2.48%)
Mar 14, 2003 8.680 8.855 8.680 8.855 1,710 +0.18(+2.02%)
Mar 13, 2003 8.847 8.847 8.680 8.680 7,527 -0.09(-1.00%)
Mar 12, 2003 8.680 8.855 8.636 8.768 31,935 +0.12(+1.42%)
Mar 11, 2003 8.706 8.706 8.636 8.645 5,474 +0.02(+0.20%)
Mar 10, 2003 8.601 8.750 8.592 8.627 3,877 +0.00(+0.00%)
Mar 07, 2003 8.794 8.794 8.391 8.627 10,493 -0.14(-1.60%)
Mar 06, 2003 8.890 8.969 8.329 8.768 11,975 -0.13(-1.48%)
Mar 05, 2003 8.583 8.908 8.583 8.899 9,922 +0.01(+0.10%)
Mar 04, 2003 8.811 8.890 8.645 8.890 4,562 +0.18(+2.01%)
Mar 03, 2003 8.759 8.759 8.715 8.715 6,387 +0.01(+0.10%)
Feb 28, 2003 8.662 8.706 8.426 8.706 10,493 -0.08(-0.91%)
Feb 27, 2003 8.513 8.890 8.513 8.786 2,395 +0.14(+1.63%)
Feb 26, 2003 8.645 8.645 8.645 8.645 228 -0.08(-0.90%)
Feb 25, 2003 8.329 8.724 8.329 8.724 3,079 +0.28(+3.32%)
Feb 24, 2003 8.548 8.548 8.443 8.443 1,254 -0.33(-3.80%)
Feb 21, 2003 8.890 8.899 8.768 8.776 3,079 -0.19(-2.15%)
Feb 20, 2003 8.768 8.987 8.627 8.969 10,835 +0.51(+6.01%)
Feb 19, 2003 8.329 8.461 8.329 8.461 2,737 +0.16(+1.90%)
Feb 18, 2003 8.268 8.391 8.224 8.303 8,782 -0.07(-0.84%)
Feb 14, 2003 8.356 8.382 8.285 8.373 7,071 +0.07(+0.84%)
Feb 13, 2003 8.505 8.505 8.145 8.303 5,816 -0.30(-3.47%)
Feb 12, 2003 8.601 8.601 8.601 8.601 0 +0.00(+0.00%)
Feb 11, 2003 8.601 8.601 8.601 8.601 2,395 -0.04(-0.41%)
Feb 10, 2003 8.636 8.636 8.636 8.636 2,851 -0.14(-1.60%)
Feb 07, 2003 8.733 8.794 8.680 8.776 4,904 +0.01(+0.10%)
Feb 06, 2003 8.759 8.768 8.759 8.768 684 +0.00(+0.00%)
Feb 05, 2003 8.803 8.803 8.768 8.768 1,368 -0.02(-0.20%)
Feb 04, 2003 8.724 8.811 8.724 8.785 1,824 -0.02(-0.20%)
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.