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 (%)
May 30, 2003 9.381 9.425 9.381 9.425 1,596 +0.04(+0.37%)
May 29, 2003 9.381 9.390 9.381 9.390 1,368 -0.04(-0.37%)
May 28, 2003 9.408 9.601 9.337 9.425 15,511 +0.00(+0.00%)
May 27, 2003 9.425 9.644 9.259 9.425 9,466 +0.09(+0.94%)
May 23, 2003 9.206 9.337 9.162 9.337 6,615 +0.18(+1.91%)
May 22, 2003 9.206 9.259 9.118 9.162 11,633 -0.09(-0.95%)
May 21, 2003 8.987 9.337 8.987 9.250 18,020 +0.26(+2.94%)
May 20, 2003 8.943 8.986 8.610 8.986 6,843 +0.09(+0.98%)
May 19, 2003 8.847 8.908 8.759 8.899 9,922 +0.13(+1.50%)
May 16, 2003 8.592 8.855 8.461 8.768 8,554 +0.22(+2.56%)
May 15, 2003 8.592 8.645 8.548 8.548 6,843 -0.17(-1.91%)
May 14, 2003 8.566 8.759 8.566 8.715 29,996 +0.15(+1.74%)
May 13, 2003 8.461 8.566 8.461 8.566 2,737 +0.11(+1.24%)
May 12, 2003 8.469 8.522 8.461 8.461 3,535 +0.10(+1.15%)
May 09, 2003 8.347 8.373 8.347 8.364 21,214 -0.01(-0.10%)
May 08, 2003 8.356 8.373 8.329 8.373 30,795 +0.02(+0.21%)
May 07, 2003 8.329 8.373 8.329 8.356 3,991 +0.00(+0.00%)
May 06, 2003 8.373 8.373 8.329 8.356 6,843 +0.03(+0.32%)
May 05, 2003 8.548 8.548 8.329 8.329 12,546 -0.13(-1.55%)
May 02, 2003 8.461 8.505 8.329 8.461 4,106 +0.04(+0.52%)
May 01, 2003 8.329 8.417 8.329 8.417 1,938 +0.09(+1.05%)
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%)
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.