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

National Cinemedia (NQ: NCMI )

6.850 -0.120 (-1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Oct 30, 2009 0.0041 0.0042 0.0041 0.0041 950,848,064 -0.00(-0.37%)
Oct 29, 2009 0.0041 0.0042 0.0041 0.0041 700,522,944 +0.00(+0.37%)
Oct 28, 2009 0.0042 0.0042 0.0041 0.0041 907,148,352 -0.00(-3.38%)
Oct 27, 2009 0.0042 0.0043 0.0042 0.0042 971,153,216 +0.00(+0.73%)
Oct 26, 2009 0.0042 0.0043 0.0042 0.0042 1,233,593,472 +0.00(+1.73%)
Oct 23, 2009 0.0041 0.0043 0.0041 0.0041 618,189,120 -0.00(-3.12%)
Oct 22, 2009 0.0042 0.0043 0.0041 0.0043 611,436,352 +0.00(+2.27%)
Oct 21, 2009 0.0043 0.0044 0.0041 0.0042 658,186,304 -0.00(-1.81%)
Oct 20, 2009 0.0042 0.0043 0.0042 0.0043 632,952,256 +0.00(+0.12%)
Oct 19, 2009 0.0042 0.0043 0.0041 0.0042 1,244,216,704 +0.00(+2.60%)
Oct 16, 2009 0.0042 0.0042 0.0041 0.0041 891,119,808 -0.00(-2.00%)
Oct 15, 2009 0.0043 0.0043 0.0041 0.0042 990,396,096 -0.00(-1.96%)
Oct 14, 2009 0.0043 0.0044 0.0042 0.0043 1,068,476,736 -0.00(-0.59%)
Oct 13, 2009 0.0044 0.0044 0.0042 0.0043 526,130,336 -0.00(-0.76%)
Oct 12, 2009 0.0044 0.0044 0.0043 0.0044 423,065,632 -0.00(-0.06%)
Oct 09, 2009 0.0043 0.0044 0.0043 0.0044 605,917,696 +0.00(+1.85%)
Oct 08, 2009 0.0042 0.0044 0.0042 0.0043 655,147,712 +0.00(+3.14%)
Oct 07, 2009 0.0042 0.0043 0.0041 0.0042 606,925,376 -0.00(-1.81%)
Oct 06, 2009 0.0043 0.0043 0.0041 0.0042 500,658,048 +0.00(+0.42%)
Oct 05, 2009 0.0042 0.0043 0.0041 0.0042 598,036,224 +0.00(+0.55%)
Oct 02, 2009 0.0042 0.0042 0.0041 0.0042 949,207,680 -0.00(-0.61%)
Oct 01, 2009 0.0043 0.0043 0.0042 0.0042 769,519,168 -0.00(-2.83%)
Sep 30, 2009 0.0043 0.0044 0.0042 0.0043 1,728,889,216 +0.00(+3.54%)
Sep 29, 2009 0.0042 0.0042 0.0041 0.0042 421,901,760 +0.00(+0.74%)
Sep 28, 2009 0.0041 0.0042 0.0040 0.0042 617,411,904 +0.00(+3.04%)
Sep 25, 2009 0.0040 0.0041 0.0039 0.0040 677,878,272 -0.00(-0.19%)
Sep 24, 2009 0.0042 0.0042 0.0040 0.0041 363,259,264 -0.00(-1.98%)
Sep 23, 2009 0.0041 0.0042 0.0041 0.0041 894,783,232 +0.00(+0.81%)
Sep 22, 2009 0.0044 0.0044 0.0041 0.0041 1,586,217,856 -0.00(-6.65%)
Sep 21, 2009 0.0043 0.0046 0.0043 0.0044 1,672,047,232 -0.00(-0.06%)
Sep 18, 2009 0.0043 0.0044 0.0043 0.0044 1,531,570,816 +0.00(+1.96%)
Sep 17, 2009 0.0042 0.0043 0.0041 0.0043 648,363,712 +0.00(+2.06%)
Sep 16, 2009 0.0040 0.0042 0.0040 0.0042 802,544,832 +0.00(+5.03%)
Sep 15, 2009 0.0040 0.0041 0.0040 0.0040 901,457,920 +0.00(+1.03%)
Sep 14, 2009 0.0039 0.0040 0.0039 0.0040 441,230,560 +0.00(+2.71%)
Sep 11, 2009 0.0038 0.0039 0.0038 0.0039 262,073,152 +0.00(+0.73%)
Sep 10, 2009 0.0039 0.0040 0.0038 0.0038 585,471,936 -0.00(-1.25%)
Sep 09, 2009 0.0038 0.0039 0.0038 0.0039 880,566,912 +0.00(+2.77%)
Sep 08, 2009 0.0039 0.0039 0.0037 0.0038 1,626,843,776 -0.00(-1.20%)
Sep 04, 2009 0.0038 0.0038 0.0037 0.0038 443,066,176 +0.00(+1.97%)
Sep 03, 2009 0.0038 0.0038 0.0037 0.0038 362,849,184 -0.00(-0.07%)
Sep 02, 2009 0.0038 0.0038 0.0037 0.0038 387,985,600 -0.00(-0.20%)
Sep 01, 2009 0.0038 0.0039 0.0037 0.0038 606,937,088 -0.00(-1.80%)
Aug 31, 2009 0.0039 0.0039 0.0038 0.0038 712,056,128 -0.00(-2.60%)
Aug 28, 2009 0.0040 0.0040 0.0039 0.0039 674,792,896 -0.00(-0.19%)
Aug 27, 2009 0.0039 0.0040 0.0038 0.0040 582,937,216 +0.00(+0.72%)
Aug 26, 2009 0.0040 0.0040 0.0038 0.0039 735,099,136 -0.00(-2.17%)
Aug 25, 2009 0.0040 0.0041 0.0040 0.0040 460,075,040 +0.00(+1.69%)
Aug 24, 2009 0.0039 0.0040 0.0039 0.0039 796,499,008 +0.00(+2.74%)
Aug 21, 2009 0.0038 0.0039 0.0038 0.0038 994,551,616 +0.00(+1.42%)
Aug 20, 2009 0.0037 0.0039 0.0037 0.0038 658,487,040 +0.00(+2.00%)
Aug 19, 2009 0.0036 0.0037 0.0036 0.0037 331,733,312 +0.00(+2.55%)
Aug 18, 2009 0.0035 0.0036 0.0035 0.0036 667,782,336 +0.00(+16.97%)
Aug 17, 2009 0.0031 0.0032 0.0030 0.0031 593,184,768 -0.00(-1.37%)
Aug 14, 2009 0.0032 0.0032 0.0031 0.0031 639,488,000 -0.00(-1.42%)
Aug 13, 2009 0.0032 0.0033 0.0031 0.0032 666,551,616 -0.00(-1.61%)
Aug 12, 2009 0.0032 0.0033 0.0032 0.0032 654,649,664 +0.00(+0.21%)
Aug 11, 2009 0.0033 0.0033 0.0032 0.0032 950,235,776 -0.00(-1.99%)
Aug 10, 2009 0.0033 0.0034 0.0033 0.0033 1,130,689,664 -0.00(-2.67%)
Aug 07, 2009 0.0033 0.0034 0.0031 0.0034 2,073,388,928 +0.00(+0.74%)
Aug 06, 2009 0.0034 0.0035 0.0033 0.0034 960,992,256 -0.00(-0.93%)
Aug 05, 2009 0.0034 0.0034 0.0033 0.0034 1,403,418,368 -0.00(-0.33%)
Aug 04, 2009 0.0033 0.0034 0.0033 0.0034 1,005,840,384 +0.00(+0.40%)
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.