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 | 0.485 | 6.3606557377 | 7.625 | 8.11 | 7.46 | 135 | 7.53333333 | DE |
| 4 | 0.665 | 8.9321692411 | 7.445 | 8.11 | 7.22 | 151 | 7.70311726 | DE |
| 12 | 0.86 | 11.8620689655 | 7.25 | 8.64 | 7.105 | 272 | 7.72115765 | DE |
| 26 | -0.08 | -0.976800976801 | 8.19 | 8.64 | 6.77 | 470 | 7.40990269 | DE |
| 52 | -1.78 | -17.9979777553 | 9.89 | 10.369999 | 6.75 | 356 | 7.70583853 | DE |
| 156 | 0.86 | 11.8620689655 | 7.25 | 10.369999 | 6.75 | 361 | 7.92997628 | DE |
| 260 | 0.86 | 11.8620689655 | 7.25 | 10.369999 | 6.75 | 361 | 7.92997628 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738877220 | 7.46 | 0 | 0.00 | 7.46 | 7.46 | 7.46 | 0 |
| 1738790820 | 7.46 | 0 | 0.00 | 7.46 | 7.46 | 7.46 | 0 |
| 1738704420 | 7.46 | 0 | 0.00 | 7.46 | 7.46 | 7.46 | 0 |
| 1738618020 | 7.46 | -0.17 | -2.16 | 7.46 | 7.46 | 7.46 | 150 |
| 1738358820 | 7.625 | -0.37 | -4.57 | 7.625 | 7.625 | 7.625 | 120 |
| 1738272420 | 7.99 | 0 | 0.00 | 7.99 | 7.99 | 7.99 | 0 |
| 1738186020 | 7.99 | 0 | 0.00 | 7.99 | 7.99 | 7.99 | 0 |
| 1738099620 | 7.99 | -0.07 | -0.87 | 7.99 | 7.99 | 7.99 | 50 |
| 1738013220 | 8.06 | 0.71 | 9.66 | 7.72 | 8.06 | 7.72 | 500 |
| 1737754020 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 0 |
| 1737667620 | 7.35 | 0.02 | 0.34 | 7.325 | 7.35 | 7.325 | 216 |
| 1737581220 | 7.325 | 0 | 0.00 | 7.325 | 7.325 | 7.325 | 0 |
| 1737494820 | 7.325 | 0.11 | 1.45 | 7.325 | 7.325 | 7.325 | 25 |
| 1737408420 | 7.22 | -0.23 | -3.02 | 7.22 | 7.22 | 7.22 | 100 |
| 1737149220 | 7.445 | 0 | 0.00 | 7.445 | 7.445 | 7.445 | 0 |
| 1737062820 | 7.445 | -0.65 | -7.97 | 7.445 | 7.445 | 7.445 | 50 |
| 1736976420 | 8.09 | 0 | 0.00 | 8.09 | 8.09 | 8.09 | 0 |
| 1736890020 | 8.09 | 0 | 0.00 | 8.09 | 8.09 | 8.09 | 0 |
| 1736803620 | 8.09 | 0 | 0.00 | 8.09 | 8.09 | 8.09 | 0 |
| 1736544420 | 8.09 | 0 | 0.00 | 8.09 | 8.09 | 8.09 | 0 |
| 1736458020 | 8.09 | 0 | 0.00 | 8.09 | 8.09 | 8.09 | 0 |
| 1736371620 | 8.09 | -0.45 | -5.27 | 8.255 | 8.27 | 8.09 | 99 |
| 1736285220 | 8.5399999 | -0.1 | -1.16 | 8.5399999 | 8.5399999 | 8.5399999 | 6 |
| 1736198820 | 8.64 | 0 | 0.00 | 8.64 | 8.64 | 8.64 | 0 |
| 1735939620 | 8.64 | 0.41 | 4.92 | 8.64 | 8.64 | 8.64 | 258 |
| 1735853220 | 8.235 | 0.61 | 7.93 | 8.235 | 8.235 | 8.235 | 344 |
| 1735594020 | 7.63 | -0.07 | -0.84 | 7.64 | 7.79 | 7.63 | 43 |
| 1735334820 | 7.695 | -0.07 | -0.90 | 7.72 | 7.72 | 7.695 | 279 |
| 1734989220 | 7.765 | 0.19 | 2.58 | 7.765 | 7.765 | 7.765 | 10 |
| 1734730020 | 7.57 | 0 | 0.00 | 7.57 | 7.57 | 7.57 | 0 |
| 1734643620 | 7.57 | -0.06 | -0.79 | 7.725 | 7.725 | 7.565 | 3405 |
| 1734557220 | 7.63 | 0 | 0.00 | 7.63 | 7.63 | 7.63 | 0 |
| 1734470820 | 7.63 | -0.41 | -5.10 | 7.63 | 7.63 | 7.63 | 90 |
| 1734384420 | 8.0399999 | 0.28 | 3.61 | 7.885 | 8.0399999 | 7.885 | 228 |
| 1734125220 | 7.76 | 0 | 0.00 | 7.76 | 7.76 | 7.76 | 0 |
| 1734038820 | 7.76 | 0 | 0.00 | 7.76 | 7.76 | 7.76 | 0 |
| 1733952420 | 7.76 | 0.08 | 0.98 | 7.76 | 7.76 | 7.76 | 67 |
| 1733866020 | 7.685 | 0 | 0.00 | 7.685 | 7.685 | 7.685 | 0 |
| 1733779620 | 7.685 | 0.06 | 0.85 | 7.685 | 7.685 | 7.685 | 20 |
| 1733520420 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 0 |
| 1733434020 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 0 |
| 1733347620 | 7.62 | -0.27 | -3.36 | 7.62 | 7.62 | 7.62 | 72 |
| 1733261220 | 7.885 | 0 | 0.00 | 7.885 | 7.885 | 7.885 | 0 |
| 1733174820 | 7.885 | 0 | 0.00 | 7.885 | 7.885 | 7.885 | 0 |
| 1732915620 | 7.885 | 0.14 | 1.74 | 7.885 | 7.885 | 7.885 | 150 |
| 1732829220 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1732742820 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1732656420 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1732570020 | 7.75 | 0.02 | 0.26 | 7.75 | 7.75 | 7.75 | 655 |
| 1732310820 | 7.73 | 0 | 0.00 | 7.73 | 7.73 | 7.73 | 0 |
| 1732224420 | 7.73 | 0.63 | 8.80 | 7.73 | 7.73 | 7.73 | 97 |
| 1732138020 | 7.105 | 0 | 0.00 | 7.105 | 7.105 | 7.105 | 0 |
| 1732051620 | 7.105 | 0 | 0.00 | 7.105 | 7.105 | 7.105 | 0 |
| 1731965220 | 7.105 | -0.27 | -3.66 | 7.105 | 7.105 | 7.105 | 1 |
| 1731705960 | 7.375 | -0.49 | -6.17 | 7.25 | 7.375 | 7.25 | 31 |
| 1731619620 | 7.86 | 0 | 0.00 | 7.86 | 7.86 | 7.86 | 0 |
| 1731533220 | 7.86 | 0 | 0.00 | 7.86 | 7.86 | 7.86 | 0 |
| 1731446820 | 7.86 | 0 | 0.00 | 7.86 | 7.86 | 7.86 | 0 |
| 1731360420 | 7.86 | 0.82 | 11.57 | 7.86 | 7.86 | 7.86 | 1970 |
| 1731101220 | 7.045 | -0.26 | -3.56 | 7.045 | 7.045 | 7.045 | 282 |
| 1731014760 | 7.305 | -0.27 | -3.50 | 7.41 | 7.41 | 7.305 | 168 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
