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 31, 2012 0.0200 0.0203 0.0198 0.0200 260,229,680 +0.00(+0.13%)
Oct 26, 2012 0.0198 0.0200 0.0200 0.0200 526,246,368 +0.00(+0.65%)
Oct 25, 2012 0.0204 0.0204 0.0198 0.0199 98,675,440 -0.00(-1.35%)
Oct 24, 2012 0.0204 0.0205 0.0201 0.0202 202,590,976 -0.00(-0.89%)
Oct 23, 2012 0.0204 0.0207 0.0202 0.0203 294,312,288 +0.00(+0.64%)
Oct 19, 2012 0.0205 0.0206 0.0200 0.0202 87,413,824 -0.00(-2.38%)
Oct 18, 2012 0.0207 0.0208 0.0205 0.0207 133,191,552 -0.00(-0.06%)
Oct 17, 2012 0.0207 0.0210 0.0206 0.0207 120,842,272 -0.00(-0.06%)
Oct 16, 2012 0.0208 0.0215 0.0205 0.0207 113,006,432 +0.00(+0.31%)
Oct 15, 2012 0.0208 0.0209 0.0207 0.0207 139,043,360 -0.00(-0.38%)
Oct 12, 2012 0.0209 0.0212 0.0206 0.0207 128,759,112 -0.00(-0.62%)
Oct 11, 2012 0.0212 0.0214 0.0208 0.0209 213,457,632 -0.00(-1.23%)
Oct 10, 2012 0.0209 0.0212 0.0207 0.0211 44,683,888 +0.00(+1.30%)
Oct 09, 2012 0.0211 0.0211 0.0206 0.0209 101,842,016 -0.00(-1.11%)
Oct 08, 2012 0.0212 0.0213 0.0210 0.0211 72,437,944 -0.00(-0.79%)
Oct 05, 2012 0.0211 0.0217 0.0209 0.0213 151,772,176 +0.00(+1.11%)
Oct 04, 2012 0.0210 0.0212 0.0207 0.0210 95,228,840 +0.00(+0.12%)
Oct 03, 2012 0.0210 0.0213 0.0207 0.0210 137,227,504 -0.00(-0.18%)
Oct 02, 2012 0.0213 0.0213 0.0206 0.0210 116,583,400 -0.00(-0.86%)
Oct 01, 2012 0.0213 0.0214 0.0209 0.0212 150,476,224 +0.00(+0.00%)
Sep 28, 2012 0.0213 0.0214 0.0211 0.0212 255,481,744 -0.00(-1.09%)
Sep 27, 2012 0.0212 0.0219 0.0208 0.0215 430,096,480 +0.00(+2.29%)
Sep 26, 2012 0.0206 0.0210 0.0203 0.0210 196,637,328 +0.00(+2.21%)
Sep 25, 2012 0.0209 0.0211 0.0204 0.0205 242,810,784 -0.00(-0.88%)
Sep 24, 2012 0.0205 0.0208 0.0202 0.0207 216,716,768 +0.00(+0.31%)
Sep 21, 2012 0.0201 0.0207 0.0199 0.0206 622,664,704 +0.00(+4.81%)
Sep 20, 2012 0.0195 0.0197 0.0194 0.0197 212,074,512 +0.00(+0.40%)
Sep 19, 2012 0.0198 0.0198 0.0195 0.0196 136,797,824 -0.00(-0.92%)
Sep 18, 2012 0.0201 0.0202 0.0197 0.0198 161,230,256 -0.00(-1.99%)
Sep 17, 2012 0.0205 0.0205 0.0200 0.0202 219,594,080 -0.00(-2.14%)
Sep 14, 2012 0.0210 0.0210 0.0206 0.0206 204,666,032 -0.00(-1.12%)
Sep 13, 2012 0.0203 0.0212 0.0201 0.0209 229,550,496 +0.00(+3.21%)
Sep 12, 2012 0.0201 0.0204 0.0199 0.0202 139,799,328 +0.00(+0.84%)
Sep 11, 2012 0.0201 0.0202 0.0197 0.0201 88,688,944 +0.00(+0.13%)
Sep 10, 2012 0.0201 0.0205 0.0199 0.0200 112,860,640 -0.00(-0.19%)
Sep 07, 2012 0.0196 0.0201 0.0195 0.0201 173,613,472 +0.00(+2.99%)
Sep 06, 2012 0.0196 0.0198 0.0194 0.0195 222,297,056 -0.00(-0.73%)
Sep 05, 2012 0.0191 0.0197 0.0189 0.0196 207,028,048 +0.00(+2.92%)
Sep 04, 2012 0.0188 0.0192 0.0186 0.0191 204,507,888 +0.00(+1.45%)
Aug 31, 2012 0.0189 0.0189 0.0185 0.0188 94,724,352 +0.00(+0.42%)
Aug 30, 2012 0.0187 0.0188 0.0185 0.0187 144,021,952 +0.00(+0.00%)
Aug 29, 2012 0.0183 0.0187 0.0181 0.0187 63,793,680 +0.00(+2.34%)
Aug 27, 2012 0.0181 0.0184 0.0180 0.0183 94,589,352 +0.00(+1.58%)
Aug 24, 2012 0.0177 0.0180 0.0176 0.0180 159,095,808 +0.00(+1.39%)
Aug 23, 2012 0.0181 0.0181 0.0177 0.0178 102,029,472 -0.00(-2.14%)
Aug 22, 2012 0.0183 0.0183 0.0181 0.0181 84,300,472 -0.00(-0.64%)
Aug 21, 2012 0.0187 0.0190 0.0182 0.0183 121,470,960 -0.00(-1.67%)
Aug 20, 2012 0.0187 0.0187 0.0184 0.0186 74,852,416 -0.00(-1.24%)
Aug 17, 2012 0.0184 0.0188 0.0184 0.0188 100,626,296 +0.00(+1.54%)
Aug 16, 2012 0.0183 0.0186 0.0183 0.0185 99,248,584 +0.00(+0.99%)
Aug 15, 2012 0.0183 0.0184 0.0182 0.0183 91,889,464 +0.00(+0.14%)
Aug 14, 2012 0.0184 0.0185 0.0181 0.0183 141,678,448 +0.00(+17.07%)
Aug 13, 2012 0.0156 0.0157 0.0154 0.0156 87,983,208 -0.00(-0.38%)
Aug 10, 2012 0.0155 0.0157 0.0154 0.0157 94,182,056 +0.00(+1.45%)
Aug 09, 2012 0.0156 0.0157 0.0154 0.0155 118,227,808 -0.00(-0.35%)
Aug 08, 2012 0.0156 0.0157 0.0154 0.0155 186,549,248 -0.00(-0.49%)
Aug 07, 2012 0.0158 0.0158 0.0155 0.0156 164,715,088 -0.00(-0.07%)
Aug 06, 2012 0.0157 0.0159 0.0155 0.0156 165,981,856 -0.00(-0.35%)
Aug 03, 2012 0.0156 0.0174 0.0153 0.0157 278,558,912 +0.00(+1.42%)
Aug 02, 2012 0.0154 0.0157 0.0152 0.0155 340,351,360 +0.00(+0.21%)
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.