ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

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

1.100 +0.040 (+3.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2024 1.040 1.100 0.9700 1.100 100,482 +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%)
Aug 01, 2024 0.8100 0.8500 0.8100 0.8200 46,704 +0.01(+1.23%)
Jul 31, 2024 0.8100 0.8527 0.8000 0.8100 65,094 +0.01(+0.62%)
Jul 30, 2024 0.8010 0.8200 0.8000 0.8050 32,361 -0.00(-0.37%)
Jul 29, 2024 0.8100 0.8599 0.8000 0.8080 45,990 +0.01(+1.24%)
Jul 26, 2024 0.8554 0.8699 0.7500 0.7981 45,154 -0.02(-2.67%)
Jul 25, 2024 0.8670 0.8700 0.8200 0.8200 45,071 -0.03(-3.42%)
Jul 24, 2024 0.8500 0.8699 0.8000 0.8490 22,035 -0.02(-1.85%)
Jul 23, 2024 0.8400 0.8700 0.8400 0.8650 13,895 +0.00(+0.23%)
Jul 22, 2024 0.8300 0.8690 0.8200 0.8630 33,337 +0.02(+2.73%)
Jul 19, 2024 0.8700 0.8700 0.8401 0.8401 39,080 -0.01(-1.16%)
Jul 18, 2024 0.8500 0.8800 0.8401 0.8500 33,479 -0.02(-2.58%)
Jul 17, 2024 0.8700 0.8899 0.8541 0.8725 51,670 -0.02(-1.97%)
Jul 16, 2024 0.8935 0.9090 0.8500 0.8900 70,909 +0.02(+2.30%)
Jul 15, 2024 0.8950 0.8950 0.8500 0.8700 8,552 -0.02(-1.92%)
Jul 12, 2024 0.8203 0.8890 0.8037 0.8870 56,338 +0.06(+7.58%)
Jul 11, 2024 0.8224 0.8413 0.7901 0.8245 24,764 -0.02(-2.43%)
Jul 10, 2024 0.8200 0.8600 0.8129 0.8450 46,584 +0.03(+3.68%)
Jul 09, 2024 0.8100 0.8500 0.8045 0.8150 15,337 -0.02(-2.92%)
Jul 08, 2024 0.8171 0.8400 0.7800 0.8395 107,533 -0.00(-0.32%)
Jul 05, 2024 0.7900 0.8820 0.7213 0.8422 117,746 +0.02(+2.66%)
Jul 03, 2024 0.7950 0.8500 0.7911 0.8204 67,790 +0.03(+3.57%)
Jul 02, 2024 0.8730 0.8730 0.7916 0.7921 217,107 -0.11(-11.99%)
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.