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 (%)
Oct 31, 2023 3.690 3.930 3.690 3.910 211,645 +0.21(+5.68%)
Oct 30, 2023 3.600 3.725 3.540 3.700 192,354 +0.15(+4.23%)
Oct 27, 2023 3.630 3.715 3.520 3.550 260,224 -0.10(-2.74%)
Oct 26, 2023 3.550 3.740 3.510 3.650 200,394 +0.07(+1.96%)
Oct 25, 2023 3.650 3.660 3.540 3.580 192,358 -0.04(-1.10%)
Oct 24, 2023 3.570 3.710 3.520 3.620 276,393 +0.06(+1.69%)
Oct 23, 2023 3.710 3.710 3.520 3.560 270,568 -0.13(-3.52%)
Oct 20, 2023 3.680 3.750 3.655 3.690 205,439 -0.02(-0.54%)
Oct 19, 2023 3.780 3.780 3.690 3.710 183,846 -0.07(-1.85%)
Oct 18, 2023 3.830 3.860 3.740 3.780 361,028 -0.07(-1.82%)
Oct 17, 2023 3.770 3.975 3.770 3.850 453,689 +0.03(+0.79%)
Oct 16, 2023 3.920 3.925 3.810 3.820 394,629 -0.03(-0.78%)
Oct 13, 2023 3.800 3.850 3.720 3.850 610,441 +0.10(+2.67%)
Oct 12, 2023 4.000 4.090 3.525 3.750 955,798 -0.26(-6.48%)
Oct 11, 2023 4.340 4.350 4.005 4.010 495,667 -0.29(-6.74%)
Oct 10, 2023 4.300 4.470 4.300 4.300 457,281 -0.07(-1.60%)
Oct 09, 2023 4.290 4.470 4.260 4.370 505,265 +0.08(+1.86%)
Oct 06, 2023 4.050 4.335 4.010 4.290 694,464 +0.24(+5.93%)
Oct 05, 2023 4.110 4.135 4.050 4.050 299,750 -0.06(-1.46%)
Oct 04, 2023 4.100 4.215 4.070 4.110 620,778 -0.01(-0.24%)
Oct 03, 2023 4.330 4.330 4.090 4.120 493,106 -0.27(-6.15%)
Oct 02, 2023 4.480 4.570 4.365 4.390 358,454 -0.10(-2.23%)
Sep 29, 2023 4.480 4.550 4.390 4.490 317,069 +0.04(+0.90%)
Sep 28, 2023 4.430 4.500 4.310 4.450 319,036 +0.00(+0.00%)
Sep 27, 2023 4.490 4.550 4.430 4.450 260,671 -0.05(-1.11%)
Sep 26, 2023 4.600 4.705 4.480 4.500 388,723 -0.19(-4.05%)
Sep 25, 2023 4.660 4.760 4.650 4.690 456,271 -0.06(-1.26%)
Sep 22, 2023 4.760 4.840 4.662 4.750 1,427,693 +0.19(+4.17%)
Sep 21, 2023 4.430 4.680 4.230 4.560 421,660 +0.06(+1.33%)
Sep 20, 2023 4.600 4.600 4.420 4.500 384,853 -0.12(-2.60%)
Sep 19, 2023 4.860 4.900 4.580 4.620 887,477 -0.22(-4.55%)
Sep 18, 2023 4.680 5.000 4.680 4.840 1,406,862 +0.01(+0.21%)
Sep 15, 2023 4.760 4.835 4.620 4.830 6,737,176 +0.07(+1.47%)
Sep 14, 2023 4.710 4.885 4.580 4.760 952,111 +0.05(+1.06%)
Sep 13, 2023 4.720 4.830 4.510 4.710 853,332 -0.12(-2.48%)
Sep 12, 2023 4.710 4.980 4.650 4.830 417,888 +0.08(+1.68%)
Sep 11, 2023 4.640 4.905 4.640 4.750 394,832 +0.12(+2.59%)
Sep 08, 2023 4.760 4.900 4.620 4.630 444,846 -0.14(-2.94%)
Sep 07, 2023 4.760 4.990 4.700 4.770 567,044 -0.05(-1.04%)
Sep 06, 2023 5.030 5.050 4.630 4.820 904,962 -0.21(-4.17%)
Sep 05, 2023 4.450 5.080 4.450 5.030 1,103,117 +0.60(+13.54%)
Sep 01, 2023 4.580 4.580 4.400 4.430 356,273 -0.10(-2.21%)
Aug 31, 2023 4.750 4.755 4.480 4.530 501,143 -0.07(-1.52%)
Aug 30, 2023 4.260 4.750 4.235 4.600 886,939 +0.35(+8.24%)
Aug 29, 2023 4.260 4.375 4.102 4.250 400,549 +0.00(+0.00%)
Aug 28, 2023 4.290 4.350 4.160 4.250 532,377 -0.03(-0.70%)
Aug 25, 2023 4.400 4.400 4.190 4.280 593,154 -0.04(-0.93%)
Aug 24, 2023 4.120 4.400 4.070 4.320 1,947,827 +0.17(+4.10%)
Aug 23, 2023 4.240 4.240 3.940 4.150 846,157 -0.05(-1.19%)
Aug 22, 2023 4.210 4.340 4.160 4.200 360,830 -0.01(-0.24%)
Aug 21, 2023 3.870 4.430 3.780 4.210 737,724 +0.35(+9.07%)
Aug 18, 2023 3.450 3.900 3.250 3.860 1,206,735 +0.36(+10.29%)
Aug 17, 2023 3.750 3.750 3.460 3.500 267,662 -0.21(-5.66%)
Aug 16, 2023 3.760 3.950 3.660 3.710 323,611 +0.16(+4.51%)
Aug 15, 2023 3.480 3.580 3.450 3.550 146,044 +0.02(+0.57%)
Aug 14, 2023 3.560 3.730 3.460 3.530 405,446 -0.04(-1.12%)
Aug 11, 2023 3.600 3.680 3.490 3.570 308,249 +0.03(+0.85%)
Aug 10, 2023 3.530 3.780 3.490 3.540 643,680 -0.16(-4.32%)
Aug 09, 2023 3.260 4.050 3.170 3.700 1,240,352 +0.45(+13.85%)
Aug 08, 2023 3.110 3.480 3.100 3.250 871,827 +0.31(+10.54%)
Aug 07, 2023 3.350 3.350 2.750 2.940 685,992 -0.24(-7.55%)
Aug 04, 2023 3.360 3.450 3.120 3.180 247,122 +2.84(+828.20%)
Aug 03, 2023 0.3300 0.3665 0.3200 0.3426 2,350,518 -0.00(-0.12%)
Aug 02, 2023 0.3700 0.3722 0.3404 0.3430 829,289 -0.03(-7.30%)
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.