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:

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

0.9900 UNCHANGED
Streaming Delayed Price Updated: 3:29 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 1.050 1.050 0.9310 0.9900 135,482 -0.05(-4.81%)
May 22, 2024 1.010 1.040 1.010 1.040 54,103 +0.02(+1.96%)
May 21, 2024 1.030 1.050 1.010 1.020 20,002 -0.01(-0.97%)
May 20, 2024 1.010 1.054 1.005 1.030 44,816 +0.01(+0.98%)
May 17, 2024 1.060 1.060 1.000 1.020 94,081 -0.04(-3.77%)
May 16, 2024 0.9900 1.070 0.9900 1.060 139,358 +0.05(+4.95%)
May 15, 2024 0.9200 1.040 0.9196 1.010 318,956 +0.08(+8.32%)
May 14, 2024 0.9400 0.9700 0.8942 0.9324 182,066 +0.00(+0.47%)
May 13, 2024 0.8500 0.9899 0.8400 0.9280 270,888 +0.09(+11.15%)
May 10, 2024 0.8600 0.8700 0.8225 0.8349 64,001 -0.01(-1.66%)
May 09, 2024 0.8200 0.8500 0.8100 0.8490 133,423 +0.02(+2.29%)
May 08, 2024 0.8400 0.8432 0.8175 0.8300 63,656 +0.00(+0.00%)
May 07, 2024 0.8100 0.8621 0.7955 0.8300 127,266 +0.02(+1.88%)
May 06, 2024 0.8283 0.8283 0.7800 0.8147 171,659 -0.01(-1.26%)
May 03, 2024 0.7930 0.8400 0.7900 0.8251 74,812 +0.03(+4.13%)
May 02, 2024 0.8055 0.8444 0.7860 0.7924 141,419 +0.01(+0.94%)
May 01, 2024 0.8000 0.8268 0.7803 0.7850 134,952 -0.01(-1.86%)
Apr 30, 2024 0.8390 0.8599 0.7845 0.7999 64,204 -0.02(-2.94%)
Apr 29, 2024 0.8600 0.8621 0.8240 0.8241 76,555 -0.03(-3.04%)
Apr 26, 2024 0.8500 0.8740 0.8179 0.8499 93,508 +0.02(+2.29%)
Apr 25, 2024 0.7960 0.8440 0.7800 0.8309 166,012 +0.02(+2.95%)
Apr 24, 2024 0.9600 0.9700 0.7962 0.8071 429,126 -0.14(-14.59%)
Apr 23, 2024 0.9499 0.9900 0.9400 0.9450 110,067 -0.01(-0.53%)
Apr 22, 2024 1.130 1.150 0.9400 0.9500 580,158 -0.19(-16.67%)
Apr 19, 2024 1.190 1.230 1.100 1.140 110,496 -0.03(-2.56%)
Apr 18, 2024 1.250 1.265 1.170 1.170 110,966 -0.07(-5.26%)
Apr 17, 2024 1.270 1.280 1.230 1.235 36,613 -0.02(-1.98%)
Apr 16, 2024 1.220 1.290 1.220 1.260 53,420 +0.03(+2.44%)
Apr 15, 2024 1.320 1.320 1.230 1.230 89,001 -0.09(-6.82%)
Apr 12, 2024 1.370 1.410 1.320 1.320 69,697 -0.03(-2.22%)
Apr 11, 2024 1.400 1.440 1.350 1.350 28,854 -0.06(-4.26%)
Apr 10, 2024 1.370 1.425 1.210 1.410 108,850 +0.00(+0.00%)
Apr 09, 2024 1.430 1.450 1.380 1.410 22,089 +0.00(+0.00%)
Apr 08, 2024 1.400 1.500 1.400 1.410 69,994 +0.01(+0.71%)
Apr 05, 2024 1.480 1.480 1.400 1.400 28,933 -0.08(-5.41%)
Apr 04, 2024 1.470 1.490 1.430 1.480 21,339 +0.00(+0.00%)
Apr 03, 2024 1.450 1.490 1.390 1.480 29,565 +0.02(+1.37%)
Apr 02, 2024 1.400 1.460 1.370 1.460 51,984 +0.03(+2.10%)
Apr 01, 2024 1.430 1.440 1.350 1.430 46,473 +0.04(+2.88%)
Mar 28, 2024 1.380 1.430 1.370 1.390 59,594 +0.02(+1.46%)
Mar 27, 2024 1.350 1.380 1.340 1.370 24,562 +0.04(+3.01%)
Mar 26, 2024 1.380 1.460 1.330 1.330 36,834 -0.05(-3.62%)
Mar 25, 2024 1.330 1.410 1.330 1.380 21,579 +0.03(+2.22%)
Mar 22, 2024 1.400 1.404 1.320 1.350 46,220 -0.07(-4.93%)
Mar 21, 2024 1.300 1.425 1.280 1.420 129,664 +0.12(+9.23%)
Mar 20, 2024 1.280 1.300 1.260 1.300 44,959 +0.04(+3.17%)
Mar 19, 2024 1.260 1.297 1.260 1.260 23,940 -0.01(-0.79%)
Mar 18, 2024 1.250 1.300 1.240 1.270 46,839 +0.02(+1.60%)
Mar 15, 2024 1.270 1.310 1.250 1.250 47,613 +0.00(+0.00%)
Mar 14, 2024 1.300 1.300 1.240 1.250 50,262 -0.02(-1.57%)
Mar 13, 2024 1.320 1.370 1.260 1.270 80,306 -0.05(-3.79%)
Mar 12, 2024 1.290 1.360 1.290 1.320 74,049 +0.04(+3.13%)
Mar 11, 2024 1.320 1.360 1.280 1.280 61,342 -0.06(-4.48%)
Mar 08, 2024 1.350 1.370 1.310 1.340 60,512 +0.02(+1.52%)
Mar 07, 2024 1.280 1.370 1.270 1.320 127,193 +0.03(+2.33%)
Mar 06, 2024 1.280 1.360 1.280 1.290 146,465 +0.00(+0.00%)
Mar 05, 2024 1.390 1.390 1.250 1.290 147,641 +0.00(+0.00%)
Mar 04, 2024 1.290 1.330 1.240 1.290 102,836 +0.00(+0.00%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.