Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

National Cinemedia (NQ: NCMI )

7.200 +0.190 (+2.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Jan 31, 2017 0.4067 0.4213 0.4050 0.4120 11,869,588 +0.00(+1.17%)
Jan 30, 2017 0.4047 0.4098 0.4005 0.4072 11,239,552 +0.00(+0.21%)
Jan 27, 2017 0.4148 0.4148 0.4047 0.4064 11,990,208 -0.01(-1.57%)
Jan 26, 2017 0.4204 0.4204 0.4124 0.4129 11,166,931 -0.01(-1.87%)
Jan 25, 2017 0.4241 0.4258 0.4174 0.4207 17,795,202 -0.00(-0.47%)
Jan 24, 2017 0.4190 0.4286 0.4176 0.4227 16,208,887 +0.01(+1.21%)
Jan 23, 2017 0.4196 0.4202 0.4171 0.4176 5,714,119 -0.00(-0.47%)
Jan 20, 2017 0.4154 0.4216 0.4151 0.4196 6,561,911 +0.00(+0.88%)
Jan 19, 2017 0.4202 0.4207 0.4120 0.4160 5,740,271 -0.00(-0.94%)
Jan 18, 2017 0.4160 0.4210 0.4137 0.4199 6,668,690 +0.00(+1.08%)
Jan 17, 2017 0.4204 0.4204 0.4151 0.4154 5,943,724 -0.01(-1.47%)
Jan 13, 2017 0.4216 0.4216 0.4216 0 +0.00(+0.74%)
Jan 12, 2017 0.4202 0.4202 0.4145 0.4185 4,401,032 -0.00(-0.40%)
Jan 11, 2017 0.4174 0.4213 0.4145 0.4202 5,567,845 +0.00(+0.88%)
Jan 10, 2017 0.4171 0.4202 0.4129 0.4165 12,624,477 +0.00(+0.47%)
Jan 09, 2017 0.4154 0.4188 0.4115 0.4145 8,930,620 -0.00(-0.34%)
Jan 06, 2017 0.4126 0.4176 0.4106 0.4160 22,037,862 +0.00(+0.96%)
Jan 05, 2017 0.4143 0.4157 0.4064 0.4120 9,623,563 -0.00(-0.61%)
Jan 04, 2017 0.4157 0.4185 0.4134 0.4145 10,843,285 -0.00(-0.20%)
Jan 03, 2017 0.4171 0.4171 0.4095 0.4154 8,692,547 +0.00(+0.34%)
Dec 30, 2016 0.4140 0.4140 0.4140 0 +0.00(+0.61%)
Dec 29, 2016 0.4075 0.4123 0.4075 0.4115 5,504,653 +0.00(+0.62%)
Dec 28, 2016 0.4131 0.4131 0.4061 0.4089 3,572,845 -0.00(-0.48%)
Dec 27, 2016 0.4117 0.4127 0.4071 0.4109 6,554,297 +0.00(+0.00%)
Dec 23, 2016 0.4109 0.4109 0.4109 0 -0.00(-0.41%)
Dec 22, 2016 0.4126 0.4145 0.4084 0.4126 5,761,656 -0.00(-0.14%)
Dec 21, 2016 0.4103 0.4160 0.4089 0.4131 31,831,860 +0.01(+1.38%)
Dec 20, 2016 0.4320 0.4345 0.4019 0.4075 29,677,634 -0.02(-5.41%)
Dec 19, 2016 0.4306 0.4353 0.4252 0.4308 6,392,154 +0.00(+0.46%)
Dec 16, 2016 0.4294 0.4348 0.4272 0.4289 22,430,394 +0.00(+0.39%)
Dec 15, 2016 0.4418 0.4429 0.4249 0.4272 15,208,737 -0.01(-2.81%)
Dec 14, 2016 0.4426 0.4439 0.4370 0.4396 7,930,576 -0.00(-0.70%)
Dec 13, 2016 0.4398 0.4435 0.4376 0.4426 5,768,309 +0.00(+0.70%)
Dec 12, 2016 0.4410 0.4435 0.4351 0.4396 8,135,132 -0.00(-0.57%)
Dec 09, 2016 0.4356 0.4441 0.4331 0.4421 11,403,475 +0.01(+1.55%)
Dec 08, 2016 0.4289 0.4373 0.4289 0.4353 8,901,764 +0.00(+1.11%)
Dec 07, 2016 0.4314 0.4334 0.4252 0.4306 12,173,984 -0.00(-0.52%)
Dec 06, 2016 0.4325 0.4359 0.4297 0.4328 5,644,416 +0.00(+0.52%)
Dec 05, 2016 0.4286 0.4338 0.4269 0.4306 7,521,393 +0.01(+1.46%)
Dec 02, 2016 0.4263 0.4308 0.4230 0.4244 5,943,867 -0.00(-0.46%)
Dec 01, 2016 0.4334 0.4362 0.4233 0.4263 6,998,314 -0.00(-1.11%)
Nov 30, 2016 0.4390 0.4415 0.4308 0.4311 9,254,836 -0.01(-1.67%)
Nov 29, 2016 0.4469 0.4474 0.4376 0.4384 10,319,708 -0.01(-1.39%)
Nov 28, 2016 0.4480 0.4494 0.4438 0.4446 8,997,726 -0.00(-0.94%)
Nov 25, 2016 0.4505 0.4511 0.4443 0.4488 9,288,531 +0.00(+0.00%)
Nov 23, 2016 0.4488 0.4488 0.4488 0 +0.01(+1.53%)
Nov 22, 2016 0.4367 0.4426 0.4334 0.4421 16,894,464 +0.01(+1.75%)
Nov 21, 2016 0.4266 0.4348 0.4233 0.4345 13,517,280 +0.01(+1.78%)
Nov 18, 2016 0.4227 0.4272 0.4182 0.4269 7,509,473 +0.00(+0.73%)
Nov 17, 2016 0.4235 0.4278 0.4224 0.4238 5,622,533 +0.00(+0.20%)
Nov 16, 2016 0.4137 0.4272 0.4137 0.4230 7,449,199 +0.06(+17.95%)
Nov 15, 2016 0.3625 0.3654 0.3533 0.3586 8,122,280 -0.00(-0.93%)
Nov 14, 2016 0.3668 0.3694 0.3586 0.3620 14,160,479 -0.00(-0.72%)
Nov 11, 2016 0.3485 0.3653 0.3414 0.3646 20,044,830 +0.02(+4.61%)
Nov 10, 2016 0.3476 0.3507 0.3404 0.3485 12,738,720 +0.00(+0.48%)
Nov 09, 2016 0.3318 0.3497 0.3265 0.3469 13,840,727 +0.01(+3.50%)
Nov 08, 2016 0.3445 0.3500 0.3325 0.3351 21,912,990 +0.00(+0.22%)
Nov 07, 2016 0.3267 0.3387 0.3243 0.3344 13,932,085 +0.01(+3.64%)
Nov 04, 2016 0.3267 0.3296 0.3205 0.3227 14,694,692 -0.00(-1.25%)
Nov 03, 2016 0.3306 0.3337 0.3267 0.3267 6,440,005 -0.00(-0.37%)
Nov 02, 2016 0.3310 0.3358 0.3258 0.3279 5,577,489 -0.00(-0.73%)
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.