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

Lionsgate Studios Corp (NQ: LION )

7.290 +0.020 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 9.320 9.500 9.310 9.450 6,563 +0.25(+2.72%)
Jan 30, 2008 8.940 9.210 8.730 9.200 3,699 +0.73(+8.62%)
Jan 29, 2008 8.600 8.600 8.400 8.470 9,523 +0.06(+0.71%)
Jan 28, 2008 8.550 8.550 8.400 8.410 10,105 -0.04(-0.47%)
Jan 25, 2008 8.500 8.500 8.210 8.450 6,545 +0.02(+0.24%)
Jan 24, 2008 8.520 8.520 8.280 8.430 11,900 +0.00(+0.00%)
Jan 23, 2008 9.010 9.010 8.430 8.430 18,635 -0.34(-3.88%)
Jan 22, 2008 8.430 9.100 8.430 8.770 6,123 -0.23(-2.56%)
Jan 21, 2008 9.000 9.120 9.000 9.000 4,872 +0.00(+0.00%)
Jan 18, 2008 9.000 9.120 9.000 9.000 4,872 -0.01(-0.11%)
Jan 17, 2008 9.010 9.140 9.010 9.010 1,521 +0.00(+0.00%)
Jan 16, 2008 9.020 9.160 9.010 9.010 3,800 +0.01(+0.11%)
Jan 15, 2008 8.830 9.150 8.790 9.000 12,204 +0.81(+9.89%)
Jan 14, 2008 8.250 8.750 8.100 8.190 10,693 -0.75(-8.39%)
Jan 11, 2008 9.090 9.350 8.600 8.940 2,973 +0.04(+0.45%)
Jan 10, 2008 8.030 9.000 8.030 8.900 4,702 +0.11(+1.25%)
Jan 09, 2008 9.300 9.340 8.590 8.790 4,310 +0.11(+1.27%)
Jan 08, 2008 8.410 8.680 7.830 8.680 33,715 +0.37(+4.45%)
Jan 07, 2008 8.990 8.990 8.300 8.310 44,196 -0.80(-8.78%)
Jan 04, 2008 8.880 9.250 8.540 9.110 4,900 +0.09(+1.00%)
Jan 03, 2008 9.660 9.660 8.860 9.020 5,631 +0.52(+6.12%)
Jan 02, 2008 9.460 9.960 8.450 8.500 11,265 -0.83(-8.90%)
Jan 01, 2008 8.770 9.330 8.650 9.330 7,286 +0.00(+0.00%)
Dec 31, 2007 8.770 9.330 8.650 9.330 7,286 +0.57(+6.51%)
Dec 28, 2007 8.860 8.950 8.530 8.760 16,851 -0.19(-2.12%)
Dec 27, 2007 8.810 9.350 8.800 8.950 5,728 -0.17(-1.86%)
Dec 26, 2007 9.260 9.280 8.760 9.120 25,586 -0.18(-1.94%)
Dec 24, 2007 9.450 9.450 9.290 9.300 4,760 -0.15(-1.59%)
Dec 21, 2007 9.350 9.450 9.110 9.450 4,403 -0.04(-0.42%)
Dec 20, 2007 9.100 9.510 9.000 9.490 1,555 +0.35(+3.83%)
Dec 19, 2007 9.680 9.850 9.090 9.140 2,827 -0.57(-5.87%)
Dec 18, 2007 9.750 10.12 9.510 9.710 2,566 -0.22(-2.22%)
Dec 17, 2007 10.00 10.20 9.520 9.930 10,105 -0.03(-0.30%)
Dec 14, 2007 10.00 10.10 9.840 9.960 3,403 -0.04(-0.40%)
Dec 13, 2007 10.37 10.37 10.00 10.00 4,867 -0.64(-6.02%)
Dec 12, 2007 10.82 10.82 10.50 10.64 6,358 -0.20(-1.85%)
Dec 11, 2007 11.00 11.00 10.84 10.84 4,170 -0.11(-1.00%)
Dec 10, 2007 10.97 11.00 10.81 10.95 2,700 +0.44(+4.19%)
Dec 07, 2007 10.51 11.00 10.50 10.51 8,154 -0.37(-3.40%)
Dec 06, 2007 10.49 10.88 10.08 10.88 2,661 +0.25(+2.35%)
Dec 05, 2007 10.11 10.68 10.11 10.63 2,680 +0.59(+5.88%)
Dec 04, 2007 10.30 10.54 10.04 10.04 1,650 -0.23(-2.24%)
Dec 03, 2007 11.00 11.00 10.26 10.27 13,443 -0.74(-6.72%)
Nov 30, 2007 11.18 11.35 11.01 11.01 7,266 -0.15(-1.34%)
Nov 29, 2007 11.16 11.16 11.16 11.16 0 +0.00(+0.00%)
Nov 28, 2007 10.76 11.16 10.76 11.16 2,754 +0.75(+7.20%)
Nov 27, 2007 11.00 11.03 10.26 10.41 12,572 -0.84(-7.47%)
Nov 26, 2007 11.34 11.35 11.05 11.25 28,000 -0.06(-0.53%)
Nov 23, 2007 11.40 11.40 11.31 11.31 906 -0.13(-1.14%)
Nov 21, 2007 11.50 11.50 11.44 11.44 5,821 -0.13(-1.12%)
Nov 20, 2007 11.80 12.13 11.50 11.57 29,299 -0.34(-2.85%)
Nov 19, 2007 11.90 12.15 11.86 11.91 899 -0.10(-0.83%)
Nov 16, 2007 11.98 12.20 11.98 12.01 1,200 +0.11(+0.92%)
Nov 15, 2007 12.00 12.14 11.85 11.90 10,596 -0.27(-2.22%)
Nov 14, 2007 12.00 12.17 12.00 12.17 400 +0.17(+1.42%)
Nov 13, 2007 11.89 12.11 11.89 12.00 3,040 +0.11(+0.93%)
Nov 12, 2007 11.64 11.90 11.55 11.89 9,456 +0.09(+0.76%)
Nov 09, 2007 11.60 11.80 11.60 11.80 10,682 +0.19(+1.64%)
Nov 08, 2007 11.86 11.86 11.52 11.61 44,170 -0.24(-2.03%)
Nov 07, 2007 12.78 12.78 11.60 11.85 6,246 +0.06(+0.51%)
Nov 06, 2007 11.50 12.15 11.50 11.79 14,120 +0.01(+0.08%)
Nov 05, 2007 11.51 11.91 11.50 11.78 21,977 +0.05(+0.43%)
Nov 02, 2007 11.99 12.13 11.46 11.73 20,178 -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.