Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lionsgate Studios Corp (NQ: LION )

7.090 +0.040 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 7.050 7.220 6.960 7.090 204,687 +0.04(+0.57%)
Nov 21, 2024 6.980 7.090 6.800 7.050 172,006 +0.10(+1.44%)
Nov 20, 2024 6.810 6.960 6.720 6.950 219,956 +0.11(+1.61%)
Nov 19, 2024 6.510 6.850 6.510 6.840 436,104 +0.29(+4.43%)
Nov 18, 2024 6.720 6.800 6.510 6.550 130,274 -0.22(-3.25%)
Nov 15, 2024 7.140 7.290 6.720 6.770 126,729 -0.37(-5.18%)
Nov 14, 2024 7.010 7.140 6.940 7.140 101,327 +0.11(+1.56%)
Nov 13, 2024 6.942 7.300 6.942 7.030 130,748 -0.18(-2.50%)
Nov 12, 2024 7.090 7.350 7.080 7.210 195,408 +0.12(+1.69%)
Nov 11, 2024 6.750 7.300 6.750 7.090 685,385 +0.32(+4.73%)
Nov 08, 2024 6.250 6.870 6.200 6.770 2,119,813 +0.19(+2.89%)
Nov 07, 2024 6.650 6.720 6.540 6.580 138,784 -0.08(-1.20%)
Nov 06, 2024 6.750 6.825 6.590 6.660 27,939 -0.10(-1.48%)
Nov 05, 2024 6.800 6.890 6.670 6.760 64,220 +0.03(+0.45%)
Nov 04, 2024 6.850 6.935 6.651 6.730 37,654 -0.06(-0.88%)
Nov 01, 2024 6.910 7.010 6.710 6.790 24,931 -0.09(-1.31%)
Oct 31, 2024 7.020 7.100 6.740 6.880 99,939 -0.07(-1.01%)
Oct 30, 2024 6.800 6.990 6.730 6.950 47,484 +0.15(+2.21%)
Oct 29, 2024 6.680 6.830 6.570 6.800 54,821 +0.14(+2.10%)
Oct 28, 2024 6.690 6.730 6.610 6.660 33,446 +0.00(+0.00%)
Oct 25, 2024 6.650 6.690 6.500 6.660 72,495 +0.12(+1.83%)
Oct 24, 2024 6.480 6.620 6.370 6.540 55,108 -0.02(-0.30%)
Oct 23, 2024 6.660 6.660 6.450 6.560 42,521 -0.11(-1.65%)
Oct 22, 2024 6.760 6.760 6.500 6.670 48,116 +0.03(+0.45%)
Oct 21, 2024 6.670 6.760 6.580 6.640 63,323 -0.02(-0.30%)
Oct 18, 2024 6.660 6.865 6.590 6.660 57,906 -0.01(-0.15%)
Oct 17, 2024 6.600 6.780 6.600 6.670 62,163 +0.01(+0.15%)
Oct 16, 2024 6.560 6.720 6.560 6.660 100,830 +0.02(+0.30%)
Oct 15, 2024 6.890 7.060 6.540 6.640 48,723 -0.19(-2.78%)
Oct 14, 2024 6.930 6.930 6.666 6.830 53,478 -0.07(-1.01%)
Oct 11, 2024 6.820 6.950 6.760 6.900 62,172 +0.03(+0.44%)
Oct 10, 2024 6.840 6.940 6.700 6.870 69,059 +0.00(+0.00%)
Oct 09, 2024 7.040 7.065 6.800 6.870 67,632 -0.08(-1.15%)
Oct 08, 2024 6.900 7.010 6.780 6.950 65,880 +0.00(+0.00%)
Oct 07, 2024 7.190 7.260 6.800 6.950 89,633 -0.20(-2.80%)
Oct 04, 2024 7.050 7.180 6.980 7.150 38,818 +0.10(+1.42%)
Oct 03, 2024 7.050 7.150 7.030 7.050 61,094 -0.10(-1.40%)
Oct 02, 2024 7.090 7.160 6.910 7.150 41,771 +0.12(+1.71%)
Oct 01, 2024 7.180 7.180 6.860 7.030 86,996 -0.12(-1.68%)
Sep 30, 2024 7.260 7.270 7.030 7.150 68,844 -0.14(-1.92%)
Sep 27, 2024 7.380 7.441 7.220 7.290 35,442 +0.02(+0.28%)
Sep 26, 2024 6.940 7.275 6.930 7.270 81,973 +0.32(+4.60%)
Sep 25, 2024 6.790 6.990 6.750 6.950 78,778 -0.08(-1.14%)
Sep 24, 2024 6.880 7.090 6.770 7.030 124,432 +0.12(+1.74%)
Sep 23, 2024 7.200 7.248 6.760 6.910 153,867 -0.23(-3.22%)
Sep 20, 2024 7.090 7.240 6.740 7.140 2,206,078 +0.07(+0.99%)
Sep 19, 2024 7.255 7.255 6.940 7.070 94,949 +0.10(+1.43%)
Sep 18, 2024 6.880 7.160 6.880 6.970 71,234 +0.05(+0.72%)
Sep 17, 2024 6.960 7.190 6.920 6.920 86,253 -0.07(-1.00%)
Sep 16, 2024 7.000 7.180 6.730 6.990 157,613 -0.01(-0.14%)
Sep 13, 2024 6.780 7.305 6.780 7.000 87,104 +0.18(+2.64%)
Sep 12, 2024 6.950 7.130 6.570 6.820 174,755 -0.08(-1.16%)
Sep 11, 2024 6.990 7.050 6.750 6.900 69,065 -0.12(-1.71%)
Sep 10, 2024 7.170 7.280 6.850 7.020 73,181 -0.14(-1.96%)
Sep 09, 2024 6.250 7.450 6.250 7.160 337,864 +1.02(+16.61%)
Sep 06, 2024 6.410 6.550 6.130 6.140 85,218 -0.21(-3.31%)
Sep 05, 2024 6.500 6.630 6.270 6.350 75,921 -0.17(-2.61%)
Sep 04, 2024 6.760 6.760 6.480 6.520 65,229 -0.18(-2.69%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.