Lions Gate Entertainment Corp (LGNA)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.865 | 10.9980928163 | 7.865 | 7.865 | 7.865 | 1300 | 7.865 | DE |
| 4 | 1.19 | 15.7824933687 | 7.54 | 7.865 | 6.75 | 493 | 7.56678179 | DE |
| 12 | -0.71 | -7.52118644068 | 9.44 | 10.369999 | 6.75 | 279 | 8.1603733 | DE |
| 26 | -0.58 | -6.2298603652 | 9.31 | 10.369999 | 6.75 | 248 | 8.55957299 | DE |
| 52 | 1.48 | 20.4137931034 | 7.25 | 10.369999 | 6.75 | 308 | 8.39897968 | DE |
| 156 | 1.48 | 20.4137931034 | 7.25 | 10.369999 | 6.75 | 308 | 8.39897968 | DE |
| 260 | 1.48 | 20.4137931034 | 7.25 | 10.369999 | 6.75 | 308 | 8.39897968 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719433560 | 7.865 | 0 | 0.00 | 7.865 | 7.865 | 7.865 | 0 |
| 1719347160 | 7.865 | 0 | 0.00 | 7.865 | 7.865 | 7.865 | 0 |
| 1719260760 | 7.865 | 0 | 0.00 | 7.865 | 7.865 | 7.865 | 0 |
| 1719001560 | 7.865 | 0 | 0.00 | 7.865 | 7.865 | 7.865 | 0 |
| 1718915160 | 7.865 | 0.19 | 2.41 | 7.865 | 7.865 | 7.865 | 1300 |
| 1718828820 | 7.68 | -0.05 | -0.58 | 7.68 | 7.68 | 7.68 | 36 |
| 1718742420 | 7.725 | 0 | 0.00 | 7.725 | 7.725 | 7.725 | 0 |
| 1718656020 | 7.725 | 0.21 | 2.79 | 7.75 | 7.825 | 7.725 | 2100 |
| 1718396820 | 7.515 | 0 | 0.00 | 7.515 | 7.515 | 7.515 | 0 |
| 1718310420 | 7.515 | 0.42 | 5.85 | 7.515 | 7.515 | 7.515 | 250 |
| 1718224020 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1718137620 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1718051220 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1717792020 | 7.1 | 0.11 | 1.50 | 7.24 | 7.24 | 7.1 | 22 |
| 1717705620 | 6.995 | 0.06 | 0.87 | 6.75 | 6.995 | 6.75 | 427 |
| 1717619220 | 6.935 | -0.28 | -3.88 | 6.935 | 6.935 | 6.935 | 100 |
| 1717532820 | 7.215 | 0.05 | 0.77 | 7.165 | 7.215 | 7.165 | 1120 |
| 1717446420 | 7.16 | -0.52 | -6.77 | 7.595 | 7.595 | 7.16 | 105 |
| 1717187220 | 7.68 | 0.14 | 1.86 | 7.48 | 7.68 | 7.48 | 400 |
| 1717100820 | 7.54 | -0.86 | -10.24 | 7.54 | 7.54 | 7.54 | 60 |
| 1717014360 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1716927960 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1716841560 | 8.4 | -0.86 | -9.24 | 8.39 | 8.4 | 8.39 | 310 |
| 1716582420 | 9.255 | -0.29 | -2.99 | 9.255 | 9.255 | 9.255 | 80 |
| 1716496020 | 9.5399999 | -0.28 | -2.80 | 9.5399999 | 9.5399999 | 9.5399999 | 5 |
| 1716409620 | 9.815 | -0.06 | -0.56 | 9.815 | 9.815 | 9.815 | 10 |
| 1716323220 | 9.8699999 | 0 | 0.00 | 9.8699999 | 9.8699999 | 9.8699999 | 0 |
| 1716236820 | 9.8699999 | 0 | 0.00 | 9.8699999 | 9.8699999 | 9.8699999 | 0 |
| 1715977620 | 9.8699999 | 0 | 0.00 | 9.8699999 | 9.8699999 | 9.8699999 | 0 |
| 1715891220 | 9.8699999 | 0 | 0.00 | 9.8699999 | 9.8699999 | 9.8699999 | 0 |
| 1715804820 | 9.8699999 | 0 | 0.00 | 9.8699999 | 9.8699999 | 9.8699999 | 0 |
| 1715718420 | 9.8699999 | -0.33 | -3.24 | 9.8699999 | 9.8699999 | 9.8699999 | 100 |
| 1715632020 | 10.199999 | 0 | 0.00 | 10.199999 | 10.199999 | 10.199999 | 0 |
| 1715372820 | 10.199999 | 0 | 0.00 | 10.199999 | 10.199999 | 10.199999 | 0 |
| 1715286420 | 10.199999 | 0 | 0.00 | 10.199999 | 10.199999 | 10.199999 | 0 |
| 1715200020 | 10.199999 | 0 | 0.00 | 10.199999 | 10.199999 | 10.199999 | 0 |
| 1715113620 | 10.199999 | 0.05 | 0.49 | 10.24 | 10.24 | 10.199999 | 51 |
| 1715027220 | 10.15 | 0.14 | 1.40 | 10.15 | 10.15 | 10.15 | 30 |
| 1714767960 | 10.01 | 0 | 0.00 | 10.01 | 10.01 | 10.01 | 0 |
| 1714681560 | 10.01 | 0.1 | 1.01 | 10.01 | 10.01 | 10.01 | 300 |
| 1714508760 | 9.91 | 0 | 0.00 | 9.91 | 9.91 | 9.91 | 0 |
| 1714422360 | 9.91 | 0 | 0.00 | 9.91 | 9.91 | 9.91 | 0 |
| 1714163160 | 9.91 | 0 | 0.00 | 9.91 | 9.91 | 9.91 | 0 |
| 1714076760 | 9.91 | 0 | 0.00 | 9.91 | 9.91 | 9.91 | 0 |
| 1713990360 | 9.91 | 0 | 0.00 | 9.91 | 9.91 | 9.91 | 0 |
| 1713903960 | 9.91 | 0.19 | 1.90 | 9.51 | 9.91 | 9.51 | 337 |
| 1713817560 | 9.725 | 0.31 | 3.24 | 9.725 | 9.725 | 9.725 | 23 |
| 1713558420 | 9.42 | 0 | 0.00 | 9.42 | 9.42 | 9.42 | 0 |
| 1713472020 | 9.42 | -0.1 | -1.05 | 9.42 | 9.42 | 9.42 | 1 |
| 1713385620 | 9.52 | -0.36 | -3.59 | 9.52 | 9.52 | 9.52 | 30 |
| 1713299220 | 9.875 | -0.49 | -4.77 | 9.875 | 9.875 | 9.875 | 2 |
| 1713212820 | 10.369999 | 0.28 | 2.78 | 10.369999 | 10.369999 | 10.369999 | 300 |
| 1712953620 | 10.09 | 0 | 0.00 | 10.09 | 10.09 | 10.09 | 0 |
| 1712867220 | 10.09 | 0.09 | 0.90 | 9.97 | 10.09 | 9.97 | 260 |
| 1712780760 | 10 | 0.56 | 5.93 | 9.755 | 10 | 9.755 | 327 |
| 1712694360 | 9.44 | 0 | 0.00 | 9.44 | 9.44 | 9.44 | 0 |
| 1712607960 | 9.44 | 0.85 | 9.90 | 9.44 | 9.44 | 9.44 | 2 |
| 1712352420 | 8.59 | 0 | 0.00 | 8.59 | 8.59 | 8.59 | 0 |
| 1712266020 | 8.59 | 0 | 0.00 | 8.59 | 8.59 | 8.59 | 0 |
| 1712179620 | 8.59 | 0 | 0.00 | 8.59 | 8.59 | 8.59 | 0 |
| 1712093220 | 8.59 | 0 | 0.00 | 8.59 | 8.59 | 8.59 | 0 |
| 1711661220 | 8.59 | 0 | 0.00 | 8.59 | 8.59 | 8.59 | 0 |
| 1711574820 | 8.59 | -0.1 | -1.15 | 8.59 | 8.59 | 8.59 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
