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

National Cinemedia (NQ: NCMI )

7.120 +0.270 (+3.94%)
Streaming Delayed Price Updated: 2:27 PM EDT, Sep 24, 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, 2017 0.4282 0.4309 0.4253 0.4295 14,839,637 +0.00(+0.64%)
Mar 30, 2017 0.4268 0.4270 0.4210 0.4268 8,709,518 -0.00(-0.08%)
Mar 29, 2017 0.4214 0.4275 0.4180 0.4272 22,978,944 +0.01(+1.21%)
Mar 28, 2017 0.4210 0.4258 0.4176 0.4221 9,754,085 +0.00(+0.24%)
Mar 27, 2017 0.4265 0.4292 0.4193 0.4210 9,361,615 -0.01(-1.28%)
Mar 24, 2017 0.4227 0.4297 0.4221 0.4265 8,593,876 +0.00(+0.97%)
Mar 23, 2017 0.4234 0.4275 0.4200 0.4224 12,263,886 +0.00(+0.16%)
Mar 22, 2017 0.4200 0.4244 0.4173 0.4217 13,145,208 +0.00(+0.32%)
Mar 21, 2017 0.4265 0.4319 0.4204 0.4204 10,300,478 -0.00(-1.12%)
Mar 20, 2017 0.4319 0.4336 0.4244 0.4251 10,593,655 -0.01(-1.73%)
Mar 17, 2017 0.4227 0.4333 0.4224 0.4326 20,376,024 +0.01(+1.60%)
Mar 16, 2017 0.4251 0.4275 0.4193 0.4258 11,652,247 +0.00(+0.32%)
Mar 15, 2017 0.4486 0.4534 0.4229 0.4244 22,293,682 -0.01(-1.58%)
Mar 14, 2017 0.4302 0.4340 0.4290 0.4313 12,012,844 -0.00(-0.39%)
Mar 13, 2017 0.4364 0.4404 0.4313 0.4330 11,234,638 -0.00(-0.31%)
Mar 10, 2017 0.4357 0.4409 0.4310 0.4343 13,705,980 -0.00(-0.23%)
Mar 09, 2017 0.4367 0.4411 0.4309 0.4353 17,698,656 +0.00(+0.55%)
Mar 08, 2017 0.4255 0.4347 0.4255 0.4330 26,285,740 +0.01(+1.84%)
Mar 07, 2017 0.4244 0.4282 0.4234 0.4251 10,083,838 +0.07(+19.39%)
Mar 06, 2017 0.3578 0.3607 0.3558 0.3561 16,071,900 -0.00(-1.02%)
Mar 03, 2017 0.3586 0.3682 0.3550 0.3597 13,037,717 +0.00(+0.23%)
Mar 02, 2017 0.3603 0.3628 0.3547 0.3589 16,804,444 -0.00(-0.55%)
Mar 01, 2017 0.3673 0.3690 0.3561 0.3609 25,999,682 +0.00(+0.08%)
Feb 28, 2017 0.3527 0.3613 0.3510 0.3606 51,900,732 +0.01(+1.91%)
Feb 27, 2017 0.3485 0.3569 0.3443 0.3538 38,705,140 +0.01(+4.22%)
Feb 24, 2017 0.3387 0.3432 0.3238 0.3395 63,879,980 -0.01(-2.82%)
Feb 23, 2017 0.3597 0.3609 0.3468 0.3493 22,682,344 -0.01(-2.74%)
Feb 22, 2017 0.3527 0.3642 0.3488 0.3592 18,765,286 +0.00(+1.19%)
Feb 21, 2017 0.3566 0.3589 0.3510 0.3550 24,595,934 -0.00(-0.39%)
Feb 17, 2017 0.3564 0.3564 0.3564 0 -0.00(-1.17%)
Feb 16, 2017 0.3679 0.3696 0.3603 0.3606 13,265,223 -0.01(-2.36%)
Feb 15, 2017 0.3569 0.3715 0.3569 0.3693 21,729,410 +0.01(+3.14%)
Feb 14, 2017 0.3654 0.3701 0.3574 0.3581 24,773,698 -0.01(-2.00%)
Feb 13, 2017 0.3746 0.3774 0.3651 0.3654 26,511,410 -0.01(-2.26%)
Feb 10, 2017 0.3721 0.3783 0.3718 0.3738 10,088,431 +0.00(+0.38%)
Feb 09, 2017 0.3763 0.3794 0.3699 0.3724 12,696,565 -0.00(-0.97%)
Feb 08, 2017 0.3862 0.3869 0.3755 0.3760 14,862,176 -0.01(-2.76%)
Feb 07, 2017 0.3929 0.3971 0.3859 0.3867 13,771,471 -0.01(-1.43%)
Feb 06, 2017 0.3954 0.3982 0.3921 0.3923 6,828,628 -0.00(-0.92%)
Feb 03, 2017 0.3935 0.3974 0.3915 0.3960 8,127,340 +0.00(+1.00%)
Feb 02, 2017 0.3929 0.3966 0.3895 0.3921 16,193,623 -0.00(-0.07%)
Feb 01, 2017 0.3997 0.4039 0.3814 0.3923 39,037,612 -0.02(-4.77%)
Jan 31, 2017 0.4067 0.4213 0.4050 0.4120 11,869,588 +0.00(+1.17%)
Jan 30, 2017 0.4047 0.4098 0.4005 0.4072 11,239,552 +0.00(+0.21%)
Jan 27, 2017 0.4148 0.4148 0.4047 0.4064 11,990,208 -0.01(-1.57%)
Jan 26, 2017 0.4204 0.4204 0.4124 0.4129 11,166,931 -0.01(-1.87%)
Jan 25, 2017 0.4241 0.4258 0.4174 0.4207 17,795,202 -0.00(-0.47%)
Jan 24, 2017 0.4190 0.4286 0.4176 0.4227 16,208,887 +0.01(+1.21%)
Jan 23, 2017 0.4196 0.4202 0.4171 0.4176 5,714,119 -0.00(-0.47%)
Jan 20, 2017 0.4154 0.4216 0.4151 0.4196 6,561,911 +0.00(+0.88%)
Jan 19, 2017 0.4202 0.4207 0.4120 0.4160 5,740,271 -0.00(-0.94%)
Jan 18, 2017 0.4160 0.4210 0.4137 0.4199 6,668,690 +0.00(+1.08%)
Jan 17, 2017 0.4204 0.4204 0.4151 0.4154 5,943,724 -0.01(-1.47%)
Jan 13, 2017 0.4216 0.4216 0.4216 0 +0.00(+0.74%)
Jan 12, 2017 0.4202 0.4202 0.4145 0.4185 4,401,032 -0.00(-0.40%)
Jan 11, 2017 0.4174 0.4213 0.4145 0.4202 5,567,845 +0.00(+0.88%)
Jan 10, 2017 0.4171 0.4202 0.4129 0.4165 12,624,477 +0.00(+0.47%)
Jan 09, 2017 0.4154 0.4188 0.4115 0.4145 8,930,620 -0.00(-0.34%)
Jan 06, 2017 0.4126 0.4176 0.4106 0.4160 22,037,862 +0.00(+0.96%)
Jan 05, 2017 0.4143 0.4157 0.4064 0.4120 9,623,563 -0.00(-0.61%)
Jan 04, 2017 0.4157 0.4185 0.4134 0.4145 10,843,285 -0.00(-0.20%)
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.