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

National Cinemedia (NQ: NCMI )

7.190 -0.040 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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, 2023 0.2693 0.2750 0.2586 0.2586 820,506 +0.01(+2.74%)
Jan 30, 2023 0.2865 0.2879 0.2481 0.2517 1,964,175 -0.03(-11.99%)
Jan 27, 2023 0.2998 0.3000 0.2710 0.2860 664,625 +0.01(+2.14%)
Jan 26, 2023 0.2807 0.2810 0.2723 0.2800 695,763 -0.00(-0.25%)
Jan 25, 2023 0.3000 0.2990 0.2707 0.2807 400,889 -0.01(-4.03%)
Jan 24, 2023 0.3000 0.3040 0.2850 0.2925 358,904 -0.01(-1.88%)
Jan 23, 2023 0.3100 0.3100 0.2900 0.2981 635,981 -0.01(-1.75%)
Jan 20, 2023 0.3170 0.3171 0.2857 0.3034 594,477 -0.00(-0.30%)
Jan 19, 2023 0.3000 0.3183 0.2800 0.3043 1,057,640 +0.00(+0.26%)
Jan 18, 2023 0.3450 0.3500 0.3000 0.3035 721,609 -0.03(-8.03%)
Jan 17, 2023 0.3300 0.3500 0.3201 0.3300 672,111 +0.01(+2.45%)
Jan 13, 2023 0.3451 0.3480 0.3145 0.3221 561,269 -0.03(-7.87%)
Jan 12, 2023 0.3100 0.3496 0.3092 0.3496 979,710 +0.05(+15.61%)
Jan 11, 2023 0.3000 0.3100 0.2900 0.3024 378,798 +0.00(+0.80%)
Jan 10, 2023 0.3100 0.3100 0.2852 0.3000 582,616 +0.01(+2.95%)
Jan 09, 2023 0.3025 0.3060 0.2837 0.2914 527,220 -0.01(-1.79%)
Jan 06, 2023 0.2852 0.3090 0.2800 0.2967 929,484 +0.01(+4.25%)
Jan 05, 2023 0.3000 0.3095 0.2727 0.2846 424,572 -0.01(-3.10%)
Jan 04, 2023 0.2600 0.2990 0.2600 0.2937 964,097 +0.04(+15.63%)
Jan 03, 2023 0.2366 0.2770 0.2300 0.2540 1,193,969 +0.03(+15.45%)
Dec 30, 2022 0.2405 0.2530 0.2200 0.2200 2,141,992 -0.02(-7.49%)
Dec 29, 2022 0.2400 0.2400 0.2340 0.2378 1,179,773 -0.00(-0.38%)
Dec 28, 2022 0.2501 0.2599 0.2222 0.2387 1,777,039 -0.01(-4.56%)
Dec 27, 2022 0.2700 0.2873 0.2449 0.2501 1,206,139 -0.02(-8.89%)
Dec 23, 2022 0.2800 0.2930 0.2700 0.2745 725,397 -0.01(-1.82%)
Dec 22, 2022 0.3118 0.3192 0.2600 0.2796 1,014,751 -0.02(-7.36%)
Dec 21, 2022 0.3095 0.3187 0.3000 0.3018 586,474 -0.01(-2.71%)
Dec 20, 2022 0.3423 0.3440 0.3100 0.3102 562,757 -0.01(-3.06%)
Dec 19, 2022 0.3700 0.3729 0.3136 0.3200 744,957 -0.04(-10.36%)
Dec 16, 2022 0.3800 0.3879 0.3541 0.3570 701,517 -0.02(-4.55%)
Dec 15, 2022 0.3900 0.4000 0.3700 0.3740 860,119 -0.02(-4.10%)
Dec 14, 2022 0.3850 0.4000 0.3826 0.3900 687,073 +0.00(+0.00%)
Dec 13, 2022 0.3870 0.4100 0.3835 0.3900 643,237 +0.01(+1.96%)
Dec 12, 2022 0.3800 0.3890 0.3700 0.3825 445,734 +0.00(+0.84%)
Dec 09, 2022 0.3998 0.3998 0.3700 0.3793 658,975 -0.02(-4.87%)
Dec 08, 2022 0.4100 0.4100 0.3901 0.3987 6,207,470 +0.01(+2.20%)
Dec 07, 2022 0.4100 0.4200 0.3901 0.3901 704,895 -0.02(-4.57%)
Dec 06, 2022 0.4400 0.4400 0.3942 0.4088 751,164 -0.03(-6.22%)
Dec 05, 2022 0.4700 0.4726 0.4300 0.4359 380,413 -0.04(-7.63%)
Dec 02, 2022 0.4400 0.4898 0.4252 0.4719 507,224 +0.04(+8.91%)
Dec 01, 2022 0.4400 0.4440 0.4210 0.4333 252,443 +0.01(+1.79%)
Nov 30, 2022 0.4165 0.4400 0.4130 0.4257 405,206 +0.01(+2.21%)
Nov 29, 2022 0.4300 0.4363 0.4110 0.4165 440,460 -0.02(-5.34%)
Nov 28, 2022 0.4620 0.4620 0.4110 0.4400 641,917 -0.02(-4.03%)
Nov 25, 2022 0.4700 0.4787 0.4400 0.4585 266,889 -0.01(-1.40%)
Nov 23, 2022 0.4300 0.4706 0.4300 0.4650 552,753 +0.04(+10.37%)
Nov 22, 2022 0.4200 0.4425 0.4009 0.4213 499,868 +0.00(+0.38%)
Nov 21, 2022 0.4800 0.4886 0.4100 0.4197 812,028 -0.07(-14.10%)
Nov 18, 2022 0.5200 0.5290 0.4701 0.4886 463,607 -0.03(-5.55%)
Nov 17, 2022 0.5673 0.5800 0.5000 0.5173 737,718 -0.06(-10.81%)
Nov 16, 2022 0.5900 0.6099 0.5600 0.5800 455,370 -0.01(-2.32%)
Nov 15, 2022 0.5810 0.6200 0.5749 0.5938 659,636 +0.01(+1.35%)
Nov 14, 2022 0.5618 0.5950 0.5131 0.5859 816,427 +0.01(+1.82%)
Nov 11, 2022 0.5100 0.5800 0.5000 0.5754 1,105,174 +0.08(+17.07%)
Nov 10, 2022 0.4708 0.5200 0.4510 0.4915 1,003,619 +0.03(+5.38%)
Nov 09, 2022 0.5335 0.5544 0.4649 0.4664 1,577,874 -0.08(-14.44%)
Nov 08, 2022 0.4400 0.6389 0.4275 0.5451 9,847,186 +0.11(+26.15%)
Nov 07, 2022 0.4300 0.4373 0.4100 0.4321 913,611 +0.02(+4.10%)
Nov 04, 2022 0.4000 0.4199 0.3810 0.4151 1,178,402 +0.02(+4.59%)
Nov 03, 2022 0.4100 0.4100 0.3930 0.3969 595,795 -0.02(-4.06%)
Nov 02, 2022 0.4300 0.4100 0.4137 436,105 -0.02(-3.54%)
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.