Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 1.372 1.372 1.250 1.321 343,141 -0.11(-7.88%)
Mar 30, 2023 1.260 1.530 1.200 1.434 1,759,307 +0.29(+25.68%)
Mar 29, 2023 1.130 1.170 1.130 1.141 514,359 -0.03(-2.48%)
Mar 28, 2023 1.200 1.310 1.125 1.170 782,459 -0.03(-2.26%)
Mar 27, 2023 1.200 1.300 1.160 1.197 324,724 -0.10(-7.92%)
Mar 24, 2023 1.367 1.400 1.208 1.300 538,906 -0.03(-2.48%)
Mar 23, 2023 1.244 1.695 1.221 1.333 2,269,424 +0.08(+6.13%)
Mar 22, 2023 1.200 1.349 1.140 1.256 657,330 +0.08(+6.44%)
Mar 21, 2023 1.200 1.299 1.113 1.180 623,278 -0.07(-5.60%)
Mar 20, 2023 1.200 1.590 1.102 1.250 1,613,046 +0.20(+19.05%)
Mar 17, 2023 1.300 1.380 1.008 1.050 1,259,989 -0.37(-26.21%)
Mar 16, 2023 1.800 1.816 1.423 1.423 343,018 -0.28(-16.29%)
Mar 15, 2023 1.800 1.901 1.700 1.700 86,877 -0.10(-5.56%)
Mar 14, 2023 1.830 1.880 1.750 1.800 49,278 +0.06(+3.51%)
Mar 13, 2023 1.900 1.872 1.600 1.739 95,265 -0.06(-3.39%)
Mar 10, 2023 2.000 2.041 1.751 1.800 236,982 -0.46(-20.46%)
Mar 09, 2023 2.216 2.341 2.216 2.263 30,383 +0.00(+0.04%)
Mar 08, 2023 2.200 2.394 2.215 2.262 36,100 -0.04(-1.57%)
Mar 07, 2023 2.311 2.400 2.200 2.298 55,598 -0.03(-1.16%)
Mar 06, 2023 2.320 2.439 2.201 2.325 74,133 -0.00(-0.21%)
Mar 03, 2023 2.349 2.500 2.269 2.330 92,397 +0.01(+0.43%)
Mar 02, 2023 2.200 2.322 2.168 2.320 63,164 +0.14(+6.32%)
Mar 01, 2023 2.329 2.329 2.117 2.182 90,549 -0.12(-5.13%)
Feb 28, 2023 2.410 2.410 2.201 2.300 67,347 +0.04(+1.63%)
Feb 27, 2023 2.350 2.350 2.227 2.263 54,754 +0.05(+2.40%)
Feb 24, 2023 2.476 2.476 2.210 2.210 182,027 -0.19(-7.88%)
Feb 23, 2023 2.500 2.524 2.350 2.399 49,048 +0.03(+1.10%)
Feb 22, 2023 2.497 2.497 2.372 2.373 30,412 -0.04(-1.66%)
Feb 21, 2023 2.500 2.530 2.400 2.413 84,129 -0.09(-3.48%)
Feb 17, 2023 2.496 2.540 2.420 2.500 46,853 +0.02(+0.89%)
Feb 16, 2023 2.530 2.600 2.377 2.478 58,363 -0.05(-2.06%)
Feb 15, 2023 2.600 2.640 2.500 2.530 50,590 -0.01(-0.35%)
Feb 14, 2023 2.600 2.600 2.450 2.539 51,513 -0.06(-2.35%)
Feb 13, 2023 2.629 2.675 2.450 2.600 28,339 +0.10(+3.92%)
Feb 10, 2023 2.600 2.630 2.500 2.502 43,169 +0.04(+1.83%)
Feb 09, 2023 2.700 2.749 2.411 2.457 77,970 -0.24(-9.00%)
Feb 08, 2023 2.750 2.750 2.623 2.700 38,278 +0.00(+0.00%)
Feb 07, 2023 2.700 2.739 2.650 2.700 83,250 +0.00(+0.00%)
Feb 06, 2023 2.750 2.750 2.600 2.700 74,376 +0.01(+0.37%)
Feb 03, 2023 2.800 2.900 2.684 2.690 205,943 -0.01(-0.41%)
Feb 02, 2023 2.700 2.789 2.550 2.701 270,881 +0.05(+1.92%)
Feb 01, 2023 2.500 2.650 2.490 2.650 105,859 +0.06(+2.47%)
Jan 31, 2023 2.693 2.750 2.586 2.586 82,050 +0.07(+2.74%)
Jan 30, 2023 2.865 2.879 2.481 2.517 196,417 -0.34(-11.99%)
Jan 27, 2023 2.998 3.000 2.710 2.860 66,462 +0.06(+2.14%)
Jan 26, 2023 2.807 2.810 2.723 2.800 69,576 -0.01(-0.25%)
Jan 25, 2023 3.000 2.990 2.707 2.807 40,088 -0.12(-4.03%)
Jan 24, 2023 3.000 3.040 2.850 2.925 35,890 -0.06(-1.88%)
Jan 23, 2023 3.100 3.100 2.900 2.981 63,598 -0.05(-1.75%)
Jan 20, 2023 3.170 3.171 2.857 3.034 59,447 -0.01(-0.30%)
Jan 19, 2023 3.000 3.183 2.800 3.043 105,764 +0.01(+0.26%)
Jan 18, 2023 3.450 3.500 3.000 3.035 72,160 -0.26(-8.03%)
Jan 17, 2023 3.300 3.500 3.201 3.300 67,211 +0.08(+2.45%)
Jan 13, 2023 3.451 3.480 3.145 3.221 56,126 -0.27(-7.87%)
Jan 12, 2023 3.100 3.496 3.092 3.496 97,971 +0.47(+15.61%)
Jan 11, 2023 3.000 3.100 2.900 3.024 37,879 +0.02(+0.80%)
Jan 10, 2023 3.100 3.100 2.852 3.000 58,261 +0.09(+2.95%)
Jan 09, 2023 3.025 3.060 2.837 2.914 52,722 -0.05(-1.79%)
Jan 06, 2023 2.852 3.090 2.800 2.967 92,948 +0.12(+4.25%)
Jan 05, 2023 3.000 3.095 2.727 2.846 42,457 -0.09(-3.10%)
Jan 04, 2023 2.600 2.990 2.600 2.937 96,409 +0.40(+15.63%)
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.