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

National Cinemedia (NQ: NCMI )

6.850 UNCHANGED
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 31, 2011 0.0080 0.0080 0.0077 0.0080 2,108,949,376 -0.00(-0.90%)
Oct 28, 2011 0.0083 0.0085 0.0080 0.0080 623,052,352 -0.00(-2.64%)
Oct 27, 2011 0.0086 0.0086 0.0082 0.0083 1,238,101,504 -0.00(-1.18%)
Oct 26, 2011 0.0078 0.0085 0.0078 0.0084 1,005,387,840 +0.00(+8.30%)
Oct 25, 2011 0.0077 0.0077 0.0076 0.0077 592,711,552 +0.00(+0.17%)
Oct 24, 2011 0.0076 0.0078 0.0076 0.0077 795,547,456 +0.00(+1.30%)
Oct 21, 2011 0.0077 0.0077 0.0075 0.0076 694,955,712 +0.00(+0.26%)
Oct 20, 2011 0.0077 0.0077 0.0074 0.0076 630,023,552 -0.00(-1.20%)
Oct 19, 2011 0.0077 0.0078 0.0076 0.0077 762,069,824 +0.00(+0.09%)
Oct 18, 2011 0.0078 0.0078 0.0075 0.0077 1,065,682,048 -0.00(-0.77%)
Oct 17, 2011 0.0080 0.0080 0.0076 0.0077 1,172,281,088 -0.00(-2.50%)
Oct 14, 2011 0.0078 0.0082 0.0077 0.0079 1,934,763,520 -0.00(-18.58%)
Oct 13, 2011 0.0100 0.0102 0.0097 0.0097 470,322,432 -0.00(-2.45%)
Oct 12, 2011 0.0102 0.0102 0.0099 0.0100 740,974,528 -0.00(-0.66%)
Oct 11, 2011 0.0101 0.0103 0.0100 0.0101 641,469,248 -0.00(-1.49%)
Oct 10, 2011 0.0097 0.0102 0.0097 0.0102 366,363,872 +0.00(+6.77%)
Oct 07, 2011 0.0099 0.0099 0.0094 0.0096 389,271,904 -0.00(-2.69%)
Oct 06, 2011 0.0098 0.0101 0.0095 0.0098 670,289,344 +0.00(+2.91%)
Oct 05, 2011 0.0097 0.0099 0.0095 0.0095 463,382,976 -0.00(-1.70%)
Oct 04, 2011 0.0090 0.0098 0.0089 0.0097 962,743,360 +0.00(+6.60%)
Oct 03, 2011 0.0095 0.0104 0.0091 0.0091 763,737,344 -0.00(-4.96%)
Sep 30, 2011 0.0097 0.0099 0.0096 0.0096 460,937,696 -0.00(-1.76%)
Sep 29, 2011 0.0101 0.0101 0.0094 0.0098 689,232,832 +0.00(+2.50%)
Sep 28, 2011 0.0100 0.0102 0.0095 0.0095 435,958,080 -0.00(-4.32%)
Sep 27, 2011 0.0098 0.0101 0.0094 0.0100 608,642,304 +0.00(+3.01%)
Sep 26, 2011 0.0095 0.0097 0.0093 0.0097 486,048,928 +0.00(+1.67%)
Sep 23, 2011 0.0092 0.0095 0.0092 0.0095 397,169,216 +0.00(+2.79%)
Sep 22, 2011 0.0092 0.0094 0.0091 0.0092 810,936,512 -0.00(-0.50%)
Sep 21, 2011 0.0094 0.0096 0.0093 0.0093 671,664,832 +0.00(+0.21%)
Sep 20, 2011 0.0092 0.0095 0.0092 0.0093 684,493,568 +0.00(+0.94%)
Sep 19, 2011 0.0092 0.0093 0.0091 0.0092 604,222,336 -0.00(-1.00%)
Sep 16, 2011 0.0093 0.0094 0.0092 0.0093 748,065,344 -0.00(-0.21%)
Sep 15, 2011 0.0093 0.0093 0.0091 0.0093 486,524,064 +0.00(+0.50%)
Sep 14, 2011 0.0089 0.0094 0.0088 0.0093 713,737,280 +0.00(+3.93%)
Sep 13, 2011 0.0085 0.0089 0.0084 0.0089 1,030,538,432 +0.00(+5.15%)
Sep 12, 2011 0.0082 0.0086 0.0082 0.0085 500,496,768 +0.00(+1.03%)
Sep 09, 2011 0.0087 0.0087 0.0082 0.0084 470,535,776 -0.00(-4.66%)
Sep 08, 2011 0.0091 0.0091 0.0087 0.0088 363,454,016 -0.00(-4.04%)
Sep 07, 2011 0.0089 0.0092 0.0089 0.0092 369,128,448 +0.00(+3.66%)
Sep 06, 2011 0.0088 0.0089 0.0087 0.0088 426,978,880 -0.00(-2.62%)
Sep 02, 2011 0.0090 0.0092 0.0089 0.0091 567,220,480 -0.00(-1.51%)
Sep 01, 2011 0.0093 0.0095 0.0092 0.0092 601,869,312 -0.00(-1.62%)
Aug 31, 2011 0.0095 0.0095 0.0092 0.0094 344,931,168 -0.00(-0.56%)
Aug 30, 2011 0.0094 0.0098 0.0093 0.0094 413,305,760 -0.00(-1.04%)
Aug 29, 2011 0.0091 0.0095 0.0091 0.0095 225,863,472 +0.00(+5.34%)
Aug 26, 2011 0.0088 0.0091 0.0086 0.0090 588,362,688 +0.00(+2.09%)
Aug 25, 2011 0.0093 0.0093 0.0088 0.0088 501,675,552 -0.00(-4.29%)
Aug 24, 2011 0.0092 0.0093 0.0091 0.0092 432,205,408 -0.00(-0.07%)
Aug 23, 2011 0.0091 0.0093 0.0089 0.0093 475,977,184 +0.00(+1.52%)
Aug 22, 2011 0.0094 0.0096 0.0090 0.0091 580,117,376 -0.00(-1.43%)
Aug 19, 2011 0.0093 0.0097 0.0092 0.0092 692,872,064 -0.00(-2.37%)
Aug 18, 2011 0.0096 0.0097 0.0094 0.0095 1,167,189,248 -0.00(-3.44%)
Aug 17, 2011 0.0097 0.0100 0.0095 0.0098 1,039,360,256 +0.00(+2.98%)
Aug 16, 2011 0.0094 0.0096 0.0093 0.0095 768,222,400 +0.00(+17.44%)
Aug 15, 2011 0.0078 0.0081 0.0078 0.0081 542,391,680 +0.00(+4.40%)
Aug 12, 2011 0.0074 0.0078 0.0073 0.0078 745,001,408 +0.00(+5.40%)
Aug 11, 2011 0.0074 0.0076 0.0072 0.0074 2,400,585,728 +0.00(+0.92%)
Aug 10, 2011 0.0069 0.0074 0.0067 0.0073 3,211,324,160 +0.00(+4.32%)
Aug 09, 2011 0.0070 0.0070 0.0063 0.0070 2,174,309,888 +0.00(+2.71%)
Aug 08, 2011 0.0075 0.0076 0.0068 0.0068 1,699,322,240 -0.00(-9.93%)
Aug 05, 2011 0.0075 0.0079 0.0074 0.0076 1,452,771,072 -0.00(-1.32%)
Aug 04, 2011 0.0080 0.0081 0.0076 0.0077 770,665,984 -0.00(-5.20%)
Aug 03, 2011 0.0081 0.0082 0.0079 0.0081 483,092,960 +0.00(+0.70%)
Aug 02, 2011 0.0082 0.0083 0.0080 0.0080 915,745,344 -0.00(-3.11%)
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.