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 (%)
Jul 31, 2019 4.094 4.156 3.981 4.021 848,716 -0.07(-1.79%)
Jul 30, 2019 3.975 4.117 3.953 4.094 514,125 +0.11(+2.69%)
Jul 29, 2019 4.021 4.043 3.970 3.987 328,610 -0.03(-0.84%)
Jul 26, 2019 3.930 4.026 3.930 4.021 409,437 +0.09(+2.30%)
Jul 25, 2019 3.964 3.998 3.925 3.930 327,867 -0.01(-0.14%)
Jul 24, 2019 3.840 3.953 3.834 3.936 404,919 +0.08(+2.20%)
Jul 23, 2019 3.812 3.860 3.786 3.851 231,975 +0.06(+1.64%)
Jul 22, 2019 3.862 3.862 3.744 3.789 375,090 -0.05(-1.32%)
Jul 19, 2019 3.823 3.885 3.823 3.840 408,906 +0.00(+0.00%)
Jul 18, 2019 3.919 3.919 3.817 3.840 1,548,263 -0.07(-1.88%)
Jul 17, 2019 4.009 4.060 3.885 3.913 590,004 -0.10(-2.53%)
Jul 16, 2019 4.015 4.066 4.001 4.015 614,852 -0.01(-0.14%)
Jul 15, 2019 3.992 4.026 3.925 4.021 546,641 +0.03(+0.71%)
Jul 12, 2019 3.947 4.001 3.947 3.992 473,190 +0.04(+1.00%)
Jul 11, 2019 3.925 3.970 3.902 3.953 518,815 +0.03(+0.72%)
Jul 10, 2019 3.823 3.947 3.823 3.925 404,741 +0.11(+2.96%)
Jul 09, 2019 3.862 3.896 3.795 3.812 498,252 -0.07(-1.89%)
Jul 08, 2019 3.930 3.953 3.879 3.885 387,375 -0.07(-1.71%)
Jul 05, 2019 3.800 3.958 3.795 3.953 576,612 +0.14(+3.70%)
Jul 03, 2019 3.845 3.845 3.795 3.812 381,634 -0.01(-0.15%)
Jul 02, 2019 3.749 3.829 3.749 3.817 412,286 +0.05(+1.20%)
Jul 01, 2019 3.749 3.789 3.693 3.772 736,879 +0.07(+1.83%)
Jun 28, 2019 3.574 3.704 3.535 3.704 3,658,551 +0.12(+3.31%)
Jun 27, 2019 3.546 3.591 3.490 3.586 556,054 +0.06(+1.60%)
Jun 26, 2019 3.620 3.682 3.529 3.529 521,730 -0.07(-1.88%)
Jun 25, 2019 3.614 3.642 3.586 3.597 734,497 -0.02(-0.47%)
Jun 24, 2019 3.710 3.733 3.591 3.614 815,535 -0.10(-2.59%)
Jun 21, 2019 3.755 3.778 3.690 3.710 828,969 -0.06(-1.65%)
Jun 20, 2019 3.840 3.845 3.744 3.772 597,626 -0.03(-0.89%)
Jun 19, 2019 3.896 3.896 3.699 3.806 753,092 +0.17(+4.66%)
Jun 18, 2019 3.676 3.707 3.620 3.637 361,390 -0.02(-0.62%)
Jun 17, 2019 3.563 3.665 3.529 3.659 463,803 +0.10(+2.69%)
Jun 14, 2019 3.631 3.642 3.552 3.563 326,204 -0.07(-2.02%)
Jun 13, 2019 3.620 3.687 3.569 3.637 315,644 +0.03(+0.94%)
Jun 12, 2019 3.546 3.625 3.529 3.603 673,893 +0.05(+1.27%)
Jun 11, 2019 3.608 3.648 3.541 3.557 453,074 -0.03(-0.94%)
Jun 10, 2019 3.699 3.716 3.557 3.591 547,697 -0.09(-2.45%)
Jun 07, 2019 3.608 3.783 3.597 3.682 580,331 +0.06(+1.72%)
Jun 06, 2019 3.772 3.823 3.620 3.620 808,153 -0.16(-4.33%)
Jun 05, 2019 3.874 3.885 3.772 3.783 741,475 -0.08(-2.19%)
Jun 04, 2019 3.766 3.902 3.766 3.868 708,969 +0.14(+3.79%)
Jun 03, 2019 3.682 3.766 3.670 3.727 505,593 +0.03(+0.76%)
May 31, 2019 3.710 3.755 3.625 3.699 660,731 -0.06(-1.50%)
May 30, 2019 3.806 3.851 3.730 3.755 499,048 -0.06(-1.48%)
May 29, 2019 3.925 3.936 3.797 3.812 639,627 -0.13(-3.30%)
May 28, 2019 3.902 3.981 3.896 3.941 860,472 +0.04(+1.01%)
May 24, 2019 3.970 3.987 3.888 3.902 229,157 -0.05(-1.14%)
May 23, 2019 3.981 3.998 3.908 3.947 334,100 -0.06(-1.41%)
May 22, 2019 4.122 4.122 3.995 4.004 298,294 -0.13(-3.14%)
May 21, 2019 4.133 4.184 4.088 4.133 249,478 +0.02(+0.55%)
May 20, 2019 4.117 4.139 4.066 4.111 353,818 -0.02(-0.41%)
May 17, 2019 4.111 4.184 4.088 4.128 346,569 -0.02(-0.41%)
May 16, 2019 4.224 4.263 4.133 4.145 367,440 -0.07(-1.61%)
May 15, 2019 4.229 4.258 4.190 4.212 551,072 +0.82(+24.33%)
May 14, 2019 3.291 3.397 3.291 3.388 609,250 +0.11(+3.22%)
May 13, 2019 3.366 3.384 3.225 3.282 532,040 -0.14(-3.99%)
May 10, 2019 3.353 3.436 3.300 3.419 780,213 +0.06(+1.83%)
May 09, 2019 3.331 3.357 3.225 3.357 910,142 +0.02(+0.66%)
May 08, 2019 3.401 3.424 3.304 3.335 720,102 -0.07(-2.13%)
May 07, 2019 3.269 3.502 3.269 3.408 1,433,662 +0.13(+3.82%)
May 06, 2019 3.146 3.313 3.146 3.282 633,224 +0.08(+2.47%)
May 03, 2019 3.093 3.216 3.093 3.203 502,718 +0.12(+3.85%)
May 02, 2019 3.058 3.098 3.001 3.084 407,901 +0.04(+1.15%)
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.