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 (%)
Mar 31, 2010 0.0055 0.0056 0.0054 0.0054 477,020,704 -0.00(-2.65%)
Mar 30, 2010 0.0056 0.0056 0.0055 0.0056 408,972,960 -0.00(-0.51%)
Mar 29, 2010 0.0058 0.0059 0.0056 0.0056 548,225,216 -0.00(-2.89%)
Mar 26, 2010 0.0057 0.0058 0.0057 0.0058 378,679,744 +0.00(+1.77%)
Mar 25, 2010 0.0057 0.0058 0.0056 0.0057 364,129,184 -0.00(-0.28%)
Mar 24, 2010 0.0058 0.0059 0.0057 0.0057 413,709,760 -0.00(-3.11%)
Mar 23, 2010 0.0058 0.0059 0.0058 0.0059 510,003,424 +0.00(+1.41%)
Mar 22, 2010 0.0056 0.0058 0.0055 0.0058 390,505,824 +0.00(+2.51%)
Mar 19, 2010 0.0056 0.0057 0.0056 0.0056 677,558,784 +0.00(+0.67%)
Mar 18, 2010 0.0056 0.0057 0.0056 0.0056 602,018,048 -0.00(-0.89%)
Mar 17, 2010 0.0056 0.0057 0.0055 0.0057 383,502,368 +0.00(+1.01%)
Mar 16, 2010 0.0055 0.0056 0.0055 0.0056 1,336,872,960 +0.00(+11.94%)
Mar 15, 2010 0.0049 0.0050 0.0049 0.0050 635,011,008 +0.00(+0.11%)
Mar 12, 2010 0.0049 0.0051 0.0049 0.0050 1,105,275,904 +0.00(+1.10%)
Mar 11, 2010 0.0049 0.0050 0.0048 0.0049 618,657,856 -0.00(-0.23%)
Mar 10, 2010 0.0049 0.0050 0.0049 0.0050 879,598,912 +0.00(+0.46%)
Mar 09, 2010 0.0047 0.0050 0.0047 0.0049 1,009,549,824 +0.00(+5.50%)
Mar 08, 2010 0.0046 0.0048 0.0046 0.0047 660,908,864 +0.00(+1.43%)
Mar 05, 2010 0.0046 0.0046 0.0045 0.0046 762,918,720 +0.00(+0.81%)
Mar 04, 2010 0.0045 0.0046 0.0045 0.0046 242,285,664 +0.00(+1.46%)
Mar 03, 2010 0.0046 0.0046 0.0045 0.0045 365,742,944 -0.00(-1.44%)
Mar 02, 2010 0.0046 0.0046 0.0046 0.0046 625,564,352 -0.00(-0.37%)
Mar 01, 2010 0.0046 0.0047 0.0045 0.0046 518,911,680 -0.00(-0.19%)
Feb 26, 2010 0.0047 0.0047 0.0046 0.0046 354,504,896 -0.00(-1.59%)
Feb 25, 2010 0.0047 0.0047 0.0046 0.0047 345,044,256 -0.00(-1.03%)
Feb 24, 2010 0.0047 0.0047 0.0047 0.0047 341,433,536 +0.00(+1.35%)
Feb 23, 2010 0.0046 0.0047 0.0045 0.0047 410,124,704 +0.00(+0.87%)
Feb 22, 2010 0.0047 0.0047 0.0046 0.0046 253,415,216 -0.00(-2.00%)
Feb 19, 2010 0.0047 0.0048 0.0047 0.0047 364,756,288 +0.00(+0.61%)
Feb 18, 2010 0.0046 0.0047 0.0046 0.0047 305,476,768 +0.00(+2.69%)
Feb 17, 2010 0.0047 0.0047 0.0045 0.0046 393,988,416 -0.00(-1.60%)
Feb 16, 2010 0.0045 0.0046 0.0045 0.0046 361,114,080 +0.00(+3.12%)
Feb 12, 2010 0.0044 0.0045 0.0045 0.0045 347,776,800 +0.00(+1.42%)
Feb 11, 2010 0.0044 0.0045 0.0043 0.0044 278,690,272 +0.00(+1.04%)
Feb 10, 2010 0.0045 0.0045 0.0044 0.0044 408,291,360 -0.00(-2.85%)
Feb 09, 2010 0.0045 0.0045 0.0044 0.0045 599,928,960 +0.00(+2.20%)
Feb 08, 2010 0.0044 0.0046 0.0044 0.0044 533,302,080 +0.00(+0.45%)
Feb 05, 2010 0.0041 0.0044 0.0041 0.0044 1,145,070,848 +0.00(+8.15%)
Feb 04, 2010 0.0043 0.0043 0.0041 0.0041 654,565,632 -0.00(-6.93%)
Feb 03, 2010 0.0044 0.0044 0.0043 0.0044 310,574,464 +0.00(+0.13%)
Feb 02, 2010 0.0044 0.0044 0.0043 0.0044 522,949,248 -0.00(-0.26%)
Feb 01, 2010 0.0043 0.0044 0.0043 0.0044 505,605,888 +0.00(+2.20%)
Jan 29, 2010 0.0044 0.0044 0.0043 0.0043 554,777,472 -0.00(-3.10%)
Jan 28, 2010 0.0044 0.0044 0.0043 0.0044 411,793,600 +0.00(+0.78%)
Jan 27, 2010 0.0043 0.0044 0.0043 0.0044 404,974,528 +0.00(+2.20%)
Jan 26, 2010 0.0044 0.0045 0.0043 0.0043 789,253,888 -0.00(-2.66%)
Jan 25, 2010 0.0045 0.0045 0.0044 0.0044 688,402,112 -0.00(-1.53%)
Jan 22, 2010 0.0044 0.0045 0.0044 0.0045 412,136,480 +0.00(+1.10%)
Jan 21, 2010 0.0046 0.0046 0.0044 0.0044 578,009,216 -0.00(-2.76%)
Jan 20, 2010 0.0048 0.0049 0.0046 0.0046 709,783,040 -0.00(-6.24%)
Jan 19, 2010 0.0047 0.0049 0.0046 0.0049 310,819,392 +0.00(+3.22%)
Jan 15, 2010 0.0049 0.0047 0.0047 0.0047 460,436,896 -0.00(-3.01%)
Jan 14, 2010 0.0048 0.0049 0.0048 0.0049 216,202,400 -0.00(-0.06%)
Jan 13, 2010 0.0047 0.0049 0.0047 0.0049 308,093,856 +0.00(+2.91%)
Jan 12, 2010 0.0048 0.0049 0.0047 0.0047 836,175,744 -0.00(-2.42%)
Jan 11, 2010 0.0049 0.0050 0.0048 0.0048 453,348,384 -0.00(-1.63%)
Jan 08, 2010 0.0049 0.0050 0.0049 0.0049 329,047,936 +0.00(+0.53%)
Jan 07, 2010 0.0049 0.0049 0.0048 0.0049 434,983,392 -0.00(-0.70%)
Jan 06, 2010 0.0050 0.0051 0.0049 0.0049 901,046,272 -0.00(-0.81%)
Jan 05, 2010 0.0048 0.0051 0.0048 0.0050 1,201,190,912 +0.00(+2.30%)
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.