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

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

1.025 +0.005 (+0.49%)
Streaming Delayed Price Updated: 11:40 AM EDT, May 20, 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, 2024 1.730 1.756 1.657 1.680 46,993 -0.09(-5.08%)
Jan 30, 2024 1.750 1.781 1.620 1.770 65,861 +0.05(+2.91%)
Jan 29, 2024 1.720 1.824 1.701 1.720 97,665 +0.04(+2.38%)
Jan 26, 2024 1.920 1.920 1.510 1.680 139,951 -0.24(-12.50%)
Jan 25, 2024 1.860 1.930 1.860 1.920 97,578 +0.06(+3.23%)
Jan 24, 2024 1.650 1.980 1.602 1.860 357,883 +0.24(+14.81%)
Jan 23, 2024 1.420 1.740 1.420 1.620 233,535 +0.19(+13.29%)
Jan 22, 2024 1.380 1.490 1.380 1.430 40,090 +0.03(+2.14%)
Jan 19, 2024 1.370 1.420 1.350 1.400 21,811 +0.03(+2.19%)
Jan 18, 2024 1.390 1.431 1.340 1.370 16,983 -0.04(-2.84%)
Jan 17, 2024 1.390 1.410 1.380 1.410 12,764 +0.00(+0.00%)
Jan 16, 2024 1.440 1.450 1.370 1.410 33,130 -0.03(-2.08%)
Jan 12, 2024 1.400 1.500 1.400 1.440 55,299 +0.07(+5.11%)
Jan 11, 2024 1.450 1.478 1.330 1.370 34,851 -0.06(-4.20%)
Jan 10, 2024 1.260 1.460 1.220 1.430 148,587 +0.17(+13.49%)
Jan 09, 2024 1.280 1.290 1.250 1.260 29,216 -0.03(-2.33%)
Jan 08, 2024 1.300 1.360 1.280 1.290 19,157 +0.01(+0.78%)
Jan 05, 2024 1.240 1.330 1.240 1.280 44,825 +0.02(+1.59%)
Jan 04, 2024 1.250 1.303 1.210 1.260 39,010 +0.00(+0.00%)
Jan 03, 2024 1.240 1.280 1.220 1.260 38,061 +0.01(+1.20%)
Jan 02, 2024 1.310 1.356 1.230 1.245 75,830 -0.10(-7.78%)
Dec 29, 2023 1.380 1.490 1.277 1.350 146,728 -0.03(-2.17%)
Dec 28, 2023 1.220 1.440 1.220 1.380 322,128 +0.18(+15.00%)
Dec 27, 2023 1.100 1.220 1.100 1.200 268,283 +0.07(+6.19%)
Dec 26, 2023 1.080 1.150 1.080 1.130 44,505 +0.03(+3.20%)
Dec 22, 2023 1.100 1.135 1.060 1.095 48,533 -0.03(-2.23%)
Dec 21, 2023 1.070 1.130 1.040 1.120 104,764 +0.06(+5.66%)
Dec 20, 2023 1.090 1.130 1.050 1.060 64,097 -0.03(-2.75%)
Dec 19, 2023 1.100 1.101 1.080 1.090 33,338 +0.01(+0.93%)
Dec 18, 2023 1.120 1.150 1.070 1.080 51,209 -0.02(-1.82%)
Dec 15, 2023 1.180 1.180 1.100 1.100 65,808 -0.01(-0.90%)
Dec 14, 2023 1.200 1.217 1.110 1.110 58,519 -0.01(-0.89%)
Dec 13, 2023 1.100 1.130 1.100 1.120 17,738 +0.03(+2.75%)
Dec 12, 2023 1.210 1.210 1.070 1.090 67,478 -0.08(-6.84%)
Dec 11, 2023 1.240 1.270 1.170 1.170 57,622 -0.09(-7.14%)
Dec 08, 2023 1.170 1.270 1.170 1.260 64,427 +0.09(+7.69%)
Dec 07, 2023 1.170 1.220 1.170 1.170 27,732 -0.05(-4.10%)
Dec 06, 2023 1.190 1.230 1.170 1.220 43,287 +0.04(+3.39%)
Dec 05, 2023 1.180 1.230 1.162 1.180 31,728 -0.03(-2.48%)
Dec 04, 2023 1.150 1.240 1.101 1.210 96,351 +0.03(+2.54%)
Dec 01, 2023 1.170 1.200 1.080 1.180 124,642 -0.01(-0.84%)
Nov 30, 2023 1.060 1.266 1.060 1.190 245,472 +0.10(+9.17%)
Nov 29, 2023 1.110 1.120 1.070 1.090 51,128 -0.01(-0.91%)
Nov 28, 2023 1.090 1.100 1.030 1.100 65,015 +0.05(+4.76%)
Nov 27, 2023 1.050 1.090 1.030 1.050 47,663 -0.04(-3.67%)
Nov 24, 2023 1.010 1.090 1.010 1.090 12,616 +0.08(+7.39%)
Nov 22, 2023 1.030 1.090 1.010 1.015 59,875 -0.01(-0.49%)
Nov 21, 2023 1.050 1.084 1.020 1.020 54,218 -0.04(-3.78%)
Nov 20, 2023 1.060 1.100 1.060 1.060 31,613 -0.02(-1.84%)
Nov 17, 2023 1.070 1.098 1.050 1.080 38,682 +0.00(+0.00%)
Nov 16, 2023 1.160 1.160 1.080 1.080 28,779 -0.03(-2.70%)
Nov 15, 2023 1.140 1.190 1.080 1.110 76,644 -0.01(-0.89%)
Nov 14, 2023 1.070 1.135 1.070 1.120 61,915 +0.02(+1.82%)
Nov 13, 2023 1.090 1.120 1.088 1.100 26,543 +0.00(+0.00%)
Nov 10, 2023 1.130 1.173 1.100 1.100 31,795 -0.05(-4.35%)
Nov 09, 2023 1.140 1.190 1.120 1.150 43,812 -0.01(-0.86%)
Nov 08, 2023 1.120 1.180 1.120 1.160 60,613 +0.01(+0.87%)
Nov 07, 2023 1.150 1.190 1.120 1.150 77,418 +0.00(+0.00%)
Nov 06, 2023 1.180 1.200 1.120 1.150 39,860 +0.02(+1.77%)
Nov 03, 2023 1.130 1.170 1.080 1.130 72,152 +0.00(+0.00%)
Nov 02, 2023 1.010 1.150 1.010 1.130 69,737 +0.12(+11.88%)
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.