ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Lionsgate Studios Corp (NQ: LION )

7.130 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 14, 2024 7.120 7.160 6.942 7.130 35,348 +0.03(+0.42%)
Aug 13, 2024 7.080 7.200 7.000 7.100 23,492 +0.09(+1.28%)
Aug 12, 2024 7.150 7.200 6.960 7.010 157,692 -0.19(-2.64%)
Aug 09, 2024 7.180 7.300 7.110 7.200 92,126 -0.05(-0.69%)
Aug 08, 2024 7.220 7.360 7.180 7.250 38,248 -0.05(-0.68%)
Aug 07, 2024 7.280 7.465 7.130 7.300 78,566 +0.10(+1.39%)
Aug 06, 2024 7.260 7.760 7.040 7.200 104,634 +0.08(+1.12%)
Aug 05, 2024 7.010 7.230 6.880 7.120 32,823 +0.07(+0.99%)
Aug 02, 2024 7.060 7.355 6.740 7.050 313,240 -0.22(-3.03%)
Aug 01, 2024 7.300 7.395 6.900 7.270 217,752 +0.04(+0.55%)
Jul 31, 2024 7.700 7.700 6.970 7.230 699,664 -0.36(-4.74%)
Jul 30, 2024 7.580 7.630 7.085 7.590 469,083 +0.10(+1.40%)
Jul 29, 2024 7.540 7.783 7.365 7.485 75,665 -0.21(-2.67%)
Jul 26, 2024 7.670 7.980 7.330 7.690 97,083 -0.05(-0.65%)
Jul 25, 2024 7.790 7.880 7.268 7.740 83,780 -0.03(-0.39%)
Jul 24, 2024 7.830 8.020 7.645 7.770 49,890 +0.00(+0.00%)
Jul 23, 2024 7.800 7.959 7.500 7.770 76,323 -0.02(-0.26%)
Jul 22, 2024 7.740 8.210 7.690 7.790 72,903 +0.13(+1.70%)
Jul 19, 2024 8.160 8.240 7.580 7.660 107,473 -0.36(-4.49%)
Jul 18, 2024 8.120 8.250 8.000 8.020 67,293 -0.23(-2.79%)
Jul 17, 2024 8.270 8.374 8.200 8.250 44,344 +0.00(+0.00%)
Jul 16, 2024 8.360 8.360 8.155 8.250 28,318 -0.02(-0.24%)
Jul 15, 2024 8.340 8.350 8.190 8.270 49,089 +0.00(+0.00%)
Jul 12, 2024 8.260 8.350 8.060 8.270 75,326 +0.02(+0.24%)
Jul 11, 2024 8.320 8.497 8.150 8.250 183,705 -0.02(-0.24%)
Jul 10, 2024 8.240 8.400 8.010 8.270 29,962 +0.10(+1.22%)
Jul 09, 2024 8.270 8.384 8.081 8.170 104,022 -0.06(-0.73%)
Jul 08, 2024 8.460 8.500 8.160 8.230 28,701 -0.18(-2.14%)
Jul 05, 2024 8.480 8.580 8.040 8.410 25,981 -0.07(-0.83%)
Jul 03, 2024 8.390 8.730 8.130 8.480 12,103 +0.17(+2.05%)
Jul 02, 2024 8.410 8.590 8.167 8.310 26,062 -0.06(-0.72%)
Jul 01, 2024 8.080 8.420 8.040 8.370 29,443 +0.31(+3.85%)
Jun 28, 2024 8.060 8.575 7.940 8.060 97,366 +0.03(+0.37%)
Jun 27, 2024 8.110 8.535 7.810 8.030 73,070 -0.31(-3.72%)
Jun 26, 2024 7.960 8.390 7.670 8.340 58,199 +0.43(+5.44%)
Jun 25, 2024 8.090 8.090 7.800 7.910 71,341 -0.15(-1.86%)
Jun 24, 2024 7.750 8.500 7.750 8.060 69,414 +0.18(+2.28%)
Jun 21, 2024 8.210 8.210 7.785 7.880 67,193 -0.16(-1.99%)
Jun 20, 2024 7.760 8.120 7.690 8.040 34,509 +0.16(+2.03%)
Jun 18, 2024 7.660 8.040 7.660 7.880 35,615 -0.01(-0.13%)
Jun 17, 2024 8.000 8.010 7.720 7.890 42,833 +0.01(+0.13%)
Jun 14, 2024 8.020 8.060 7.760 7.880 29,878 -0.12(-1.50%)
Jun 13, 2024 7.970 8.090 7.863 8.000 27,702 +0.07(+0.88%)
Jun 12, 2024 7.770 8.100 7.770 7.930 71,366 +0.07(+0.89%)
Jun 11, 2024 7.640 8.000 7.640 7.860 27,096 -0.02(-0.25%)
Jun 10, 2024 7.700 7.920 7.650 7.880 31,426 +0.23(+3.01%)
Jun 07, 2024 7.700 7.940 7.215 7.650 415,767 -0.07(-0.91%)
Jun 06, 2024 7.680 7.750 7.400 7.720 106,789 +0.04(+0.52%)
Jun 05, 2024 7.870 8.040 6.830 7.680 98,315 -0.29(-3.64%)
Jun 04, 2024 8.190 8.400 7.870 7.970 103,151 -0.28(-3.39%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.