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

National Cinemedia (NQ: NCMI )

7.200 +0.190 (+2.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Nov 29, 2019 6.493 6.594 6.377 6.483 229,664 +0.00(+0.00%)
Nov 27, 2019 6.271 6.531 6.242 6.483 385,534 +0.23(+3.71%)
Nov 26, 2019 6.280 6.452 6.242 6.251 485,833 -0.03(-0.46%)
Nov 25, 2019 6.290 6.358 6.261 6.280 309,621 -0.01(-0.15%)
Nov 22, 2019 6.232 6.329 6.203 6.290 454,671 +0.03(+0.46%)
Nov 21, 2019 6.493 6.502 6.251 6.261 366,793 -0.19(-2.99%)
Nov 20, 2019 6.396 6.628 6.396 6.454 504,289 +0.03(+0.45%)
Nov 19, 2019 6.464 6.512 6.300 6.425 638,229 -0.05(-0.75%)
Nov 18, 2019 6.667 6.705 6.420 6.473 420,046 -0.23(-3.46%)
Nov 15, 2019 6.879 6.879 6.522 6.705 465,849 -0.14(-2.12%)
Nov 14, 2019 6.995 7.097 6.841 6.850 427,391 -0.14(-2.07%)
Nov 13, 2019 7.227 7.266 6.986 6.995 392,897 +1.29(+22.50%)
Nov 12, 2019 5.643 5.770 5.613 5.710 586,770 +0.04(+0.66%)
Nov 11, 2019 5.605 5.688 5.605 5.673 345,472 -0.03(-0.53%)
Nov 08, 2019 5.710 5.778 5.650 5.703 439,259 +0.02(+0.26%)
Nov 07, 2019 5.613 5.748 5.553 5.688 925,447 +0.34(+6.31%)
Nov 06, 2019 5.260 5.583 5.237 5.350 1,272,231 +0.06(+1.13%)
Nov 05, 2019 4.517 5.305 4.232 5.290 2,510,842 -1.07(-16.86%)
Nov 04, 2019 6.378 6.431 6.325 6.363 683,253 +0.02(+0.36%)
Nov 01, 2019 6.318 6.340 6.280 6.340 506,694 +0.04(+0.66%)
Oct 31, 2019 6.393 6.393 6.220 6.299 483,022 -0.10(-1.58%)
Oct 30, 2019 6.386 6.446 6.333 6.401 216,392 -0.01(-0.12%)
Oct 29, 2019 6.408 6.446 6.363 6.408 298,133 -0.04(-0.58%)
Oct 28, 2019 6.416 6.491 6.401 6.446 476,431 +0.04(+0.59%)
Oct 25, 2019 6.468 6.513 6.397 6.408 380,487 -0.07(-1.04%)
Oct 24, 2019 6.603 6.626 6.468 6.476 358,803 -0.14(-2.15%)
Oct 23, 2019 6.611 6.701 6.581 6.618 448,781 +0.01(+0.11%)
Oct 22, 2019 6.536 6.633 6.528 6.611 408,164 +0.08(+1.15%)
Oct 21, 2019 6.498 6.633 6.468 6.536 640,544 +0.08(+1.16%)
Oct 18, 2019 6.250 6.476 6.220 6.461 475,908 +0.18(+2.87%)
Oct 17, 2019 6.295 6.325 6.228 6.280 321,908 +0.00(+0.06%)
Oct 16, 2019 6.213 6.295 6.183 6.277 474,827 +0.05(+0.84%)
Oct 15, 2019 6.108 6.228 6.085 6.224 225,692 +0.10(+1.65%)
Oct 14, 2019 6.175 6.250 6.063 6.123 156,463 -0.07(-1.15%)
Oct 11, 2019 6.205 6.265 6.153 6.194 430,729 +0.03(+0.43%)
Oct 10, 2019 6.175 6.198 6.108 6.168 251,571 -0.00(-0.06%)
Oct 09, 2019 6.138 6.175 6.078 6.172 317,292 +0.07(+1.17%)
Oct 08, 2019 6.003 6.130 5.952 6.100 453,035 +0.05(+0.87%)
Oct 07, 2019 6.003 6.078 5.950 6.048 540,861 +0.02(+0.31%)
Oct 04, 2019 5.905 6.033 5.893 6.029 479,107 +0.12(+1.97%)
Oct 03, 2019 6.048 6.070 5.845 5.913 289,683 -0.14(-2.23%)
Oct 02, 2019 6.123 6.145 6.003 6.048 401,425 -0.10(-1.59%)
Oct 01, 2019 6.168 6.258 6.145 6.145 362,302 -0.01(-0.12%)
Sep 30, 2019 6.288 6.310 6.153 6.153 478,659 -0.11(-1.80%)
Sep 27, 2019 6.288 6.333 6.235 6.265 440,325 -0.01(-0.24%)
Sep 26, 2019 6.378 6.438 6.274 6.280 290,324 -0.11(-1.65%)
Sep 25, 2019 6.356 6.453 6.310 6.386 1,044,921 +0.05(+0.83%)
Sep 24, 2019 6.671 6.671 6.310 6.333 720,086 -0.31(-4.63%)
Sep 23, 2019 6.378 6.678 6.258 6.641 959,105 +0.26(+4.12%)
Sep 20, 2019 6.325 6.487 6.288 6.378 2,462,170 +0.07(+1.07%)
Sep 19, 2019 6.378 6.386 6.277 6.310 1,014,548 -0.03(-0.47%)
Sep 18, 2019 6.378 6.468 6.310 6.340 1,069,544 +0.07(+1.08%)
Sep 17, 2019 6.078 6.378 6.070 6.273 1,285,674 +0.20(+3.21%)
Sep 16, 2019 6.108 6.153 6.000 6.078 814,302 -0.03(-0.49%)
Sep 13, 2019 6.153 6.235 6.085 6.108 503,495 -0.02(-0.37%)
Sep 12, 2019 6.198 6.198 6.100 6.130 346,816 -0.06(-0.97%)
Sep 11, 2019 6.130 6.205 6.093 6.190 449,863 +0.10(+1.60%)
Sep 10, 2019 6.108 6.243 6.055 6.093 1,154,732 -0.01(-0.12%)
Sep 09, 2019 6.183 6.243 6.093 6.100 336,874 -0.05(-0.73%)
Sep 06, 2019 6.183 6.213 6.100 6.145 300,658 -0.02(-0.24%)
Sep 05, 2019 6.340 6.378 6.142 6.160 592,754 -0.13(-2.03%)
Sep 04, 2019 6.303 6.408 6.235 6.288 532,166 +0.03(+0.48%)
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.