Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

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

0.9650 -0.0140 (-1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 0.9800 0.9997 0.9321 0.9650 67,993 -0.01(-1.43%)
Sep 30, 2024 1.100 1.100 0.9120 0.9790 93,894 -0.12(-11.00%)
Sep 27, 2024 1.040 1.100 0.9700 1.100 100,496 +0.04(+3.77%)
Sep 26, 2024 1.040 1.070 0.9500 1.060 170,857 +0.02(+1.92%)
Sep 25, 2024 0.8200 1.050 0.8200 1.040 424,350 +0.23(+27.67%)
Sep 24, 2024 0.8057 0.8400 0.8000 0.8146 51,832 +0.01(+1.82%)
Sep 23, 2024 0.7973 0.8200 0.7850 0.8000 67,121 -0.01(-1.23%)
Sep 20, 2024 0.8000 0.8200 0.8000 0.8100 55,428 +0.01(+1.25%)
Sep 19, 2024 0.8000 0.8200 0.8000 0.8000 73,574 +0.00(+0.00%)
Sep 18, 2024 0.8256 0.8256 0.7874 0.8000 82,436 +0.01(+1.14%)
Sep 17, 2024 0.7900 0.8389 0.7883 0.7910 54,008 +0.00(+0.51%)
Sep 16, 2024 0.8100 0.8390 0.7870 0.7870 10,164 -0.05(-6.31%)
Sep 13, 2024 0.7500 0.8400 0.7500 0.8400 169,688 +0.08(+10.77%)
Sep 12, 2024 0.7320 0.7700 0.7250 0.7583 43,687 +0.01(+1.11%)
Sep 11, 2024 0.7800 0.7800 0.7253 0.7500 37,244 -0.03(-3.85%)
Sep 10, 2024 0.7600 0.7800 0.7166 0.7800 66,331 +0.04(+4.98%)
Sep 09, 2024 0.7793 0.7899 0.7150 0.7430 87,634 -0.03(-4.35%)
Sep 06, 2024 0.8150 0.8150 0.7710 0.7768 46,161 -0.00(-0.41%)
Sep 05, 2024 0.7900 0.8300 0.7800 0.7800 68,647 +0.01(+0.78%)
Sep 04, 2024 0.8000 0.8110 0.7712 0.7740 71,173 -0.02(-3.08%)
Sep 03, 2024 0.7780 0.8109 0.7780 0.7986 18,706 -0.01(-1.41%)
Aug 30, 2024 0.8102 0.8102 0.7900 0.8100 29,641 -0.03(-3.03%)
Aug 29, 2024 0.7792 0.8380 0.7792 0.8353 75,027 +0.05(+5.92%)
Aug 28, 2024 0.8120 0.8200 0.7760 0.7886 117,214 -0.03(-3.83%)
Aug 27, 2024 0.8300 0.8500 0.8050 0.8200 46,318 -0.01(-1.20%)
Aug 26, 2024 0.8500 0.8600 0.8125 0.8300 43,491 +0.01(+1.21%)
Aug 23, 2024 0.8399 0.8729 0.8200 0.8201 30,230 -0.02(-2.36%)
Aug 22, 2024 0.8355 0.9350 0.8300 0.8399 157,670 -0.01(-1.18%)
Aug 21, 2024 0.8098 0.8500 0.8050 0.8499 62,690 +0.03(+3.28%)
Aug 20, 2024 0.8360 0.8360 0.8119 0.8229 24,102 -0.02(-1.80%)
Aug 19, 2024 0.8400 0.8400 0.8000 0.8380 50,470 +0.02(+2.95%)
Aug 16, 2024 0.7900 0.8200 0.7800 0.8140 75,215 +0.01(+0.74%)
Aug 15, 2024 0.8000 0.8500 0.8000 0.8080 118,503 -0.00(-0.25%)
Aug 14, 2024 0.8000 0.8500 0.7710 0.8100 118,750 +0.01(+0.75%)
Aug 13, 2024 0.8120 0.8399 0.8000 0.8040 29,086 -0.02(-1.95%)
Aug 12, 2024 0.8600 0.8700 0.8100 0.8200 66,517 -0.03(-3.97%)
Aug 09, 2024 0.8250 0.8750 0.8150 0.8539 47,576 +0.02(+2.76%)
Aug 08, 2024 0.8200 0.8706 0.8200 0.8310 32,333 +0.01(+1.23%)
Aug 07, 2024 0.8300 0.8692 0.8200 0.8209 24,348 +0.01(+1.85%)
Aug 06, 2024 0.8010 0.8339 0.8000 0.8060 33,586 +0.01(+0.75%)
Aug 05, 2024 0.7700 0.8322 0.7600 0.8000 49,994 -0.02(-2.44%)
Aug 02, 2024 0.8200 0.8490 0.8115 0.8200 27,971 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.