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

National Cinemedia (NQ: NCMI )

6.850 UNCHANGED
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 (%)
Aug 31, 2012 0.0189 0.0189 0.0185 0.0188 94,724,352 +0.00(+0.42%)
Aug 30, 2012 0.0187 0.0188 0.0185 0.0187 144,021,952 +0.00(+0.00%)
Aug 29, 2012 0.0183 0.0187 0.0181 0.0187 63,793,680 +0.00(+2.34%)
Aug 27, 2012 0.0181 0.0184 0.0180 0.0183 94,589,352 +0.00(+1.58%)
Aug 24, 2012 0.0177 0.0180 0.0176 0.0180 159,095,808 +0.00(+1.39%)
Aug 23, 2012 0.0181 0.0181 0.0177 0.0178 102,029,472 -0.00(-2.14%)
Aug 22, 2012 0.0183 0.0183 0.0181 0.0181 84,300,472 -0.00(-0.64%)
Aug 21, 2012 0.0187 0.0190 0.0182 0.0183 121,470,960 -0.00(-1.67%)
Aug 20, 2012 0.0187 0.0187 0.0184 0.0186 74,852,416 -0.00(-1.24%)
Aug 17, 2012 0.0184 0.0188 0.0184 0.0188 100,626,296 +0.00(+1.54%)
Aug 16, 2012 0.0183 0.0186 0.0183 0.0185 99,248,584 +0.00(+0.99%)
Aug 15, 2012 0.0183 0.0184 0.0182 0.0183 91,889,464 +0.00(+0.14%)
Aug 14, 2012 0.0184 0.0185 0.0181 0.0183 141,678,448 +0.00(+17.07%)
Aug 13, 2012 0.0156 0.0157 0.0154 0.0156 87,983,208 -0.00(-0.38%)
Aug 10, 2012 0.0155 0.0157 0.0154 0.0157 94,182,056 +0.00(+1.45%)
Aug 09, 2012 0.0156 0.0157 0.0154 0.0155 118,227,808 -0.00(-0.35%)
Aug 08, 2012 0.0156 0.0157 0.0154 0.0155 186,549,248 -0.00(-0.49%)
Aug 07, 2012 0.0158 0.0158 0.0155 0.0156 164,715,088 -0.00(-0.07%)
Aug 06, 2012 0.0157 0.0159 0.0155 0.0156 165,981,856 -0.00(-0.35%)
Aug 03, 2012 0.0156 0.0174 0.0153 0.0157 278,558,912 +0.00(+1.42%)
Aug 02, 2012 0.0154 0.0157 0.0152 0.0155 340,351,360 +0.00(+0.21%)
Aug 01, 2012 0.0156 0.0158 0.0154 0.0154 192,998,896 -0.00(-0.49%)
Jul 31, 2012 0.0159 0.0160 0.0155 0.0155 213,096,592 -0.00(-2.21%)
Jul 30, 2012 0.0162 0.0163 0.0158 0.0159 110,172,128 -0.00(-1.63%)
Jul 27, 2012 0.0157 0.0162 0.0156 0.0161 141,748,240 +0.00(+3.38%)
Jul 26, 2012 0.0156 0.0158 0.0153 0.0156 224,372,544 +0.00(+1.57%)
Jul 25, 2012 0.0156 0.0157 0.0153 0.0154 268,563,424 -0.00(-0.57%)
Jul 24, 2012 0.0156 0.0158 0.0153 0.0154 174,498,096 -0.00(-0.56%)
Jul 23, 2012 0.0157 0.0157 0.0154 0.0155 238,940,800 -0.00(-2.41%)
Jul 20, 2012 0.0165 0.0165 0.0159 0.0159 341,369,152 -0.00(-4.16%)
Jul 19, 2012 0.0171 0.0171 0.0165 0.0166 112,007,064 -0.00(-2.26%)
Jul 18, 2012 0.0171 0.0174 0.0169 0.0170 163,227,616 -0.00(-0.39%)
Jul 17, 2012 0.0166 0.0171 0.0165 0.0171 146,657,520 +0.00(+1.97%)
Jul 16, 2012 0.0168 0.0169 0.0166 0.0167 63,641,972 -0.00(-0.46%)
Jul 13, 2012 0.0164 0.0169 0.0164 0.0168 134,370,176 +0.00(+3.03%)
Jul 12, 2012 0.0164 0.0165 0.0162 0.0163 167,567,824 -0.00(-1.00%)
Jul 11, 2012 0.0164 0.0165 0.0163 0.0165 213,722,224 +0.00(+0.87%)
Jul 10, 2012 0.0166 0.0166 0.0163 0.0163 357,355,584 -0.00(-0.93%)
Jul 09, 2012 0.0164 0.0165 0.0162 0.0165 198,562,080 +0.00(+0.13%)
Jul 06, 2012 0.0165 0.0167 0.0163 0.0165 100,348,080 -0.00(-0.99%)
Jul 05, 2012 0.0171 0.0171 0.0166 0.0166 117,432,544 -0.00(-2.32%)
Jul 03, 2012 0.0169 0.0171 0.0166 0.0170 158,477,936 +0.00(+1.11%)
Jul 02, 2012 0.0168 0.0169 0.0164 0.0168 274,598,112 +0.00(+1.19%)
Jun 29, 2012 0.0162 0.0167 0.0161 0.0166 276,765,920 +0.00(+4.84%)
Jun 28, 2012 0.0158 0.0159 0.0154 0.0159 141,875,920 +0.00(+0.28%)
Jun 27, 2012 0.0156 0.0160 0.0154 0.0158 155,202,032 +0.00(+1.98%)
Jun 26, 2012 0.0155 0.0156 0.0152 0.0155 218,239,360 -0.00(-0.07%)
Jun 25, 2012 0.0154 0.0156 0.0149 0.0155 183,866,144 -0.00(-0.42%)
Jun 22, 2012 0.0154 0.0156 0.0153 0.0156 1,400,597,632 +0.00(+1.97%)
Jun 21, 2012 0.0156 0.0156 0.0151 0.0153 172,798,128 -0.00(-1.87%)
Jun 20, 2012 0.0156 0.0158 0.0155 0.0156 92,663,584 -0.00(-0.07%)
Jun 19, 2012 0.0153 0.0157 0.0151 0.0156 477,577,920 +0.00(+2.75%)
Jun 18, 2012 0.0148 0.0152 0.0146 0.0152 211,113,008 +0.00(+2.52%)
Jun 15, 2012 0.0148 0.0152 0.0146 0.0148 334,916,768 +0.00(+0.00%)
Jun 14, 2012 0.0144 0.0148 0.0144 0.0148 253,510,896 +0.00(+3.37%)
Jun 13, 2012 0.0148 0.0148 0.0142 0.0143 225,161,424 -0.00(-3.12%)
Jun 12, 2012 0.0150 0.0151 0.0147 0.0148 106,959,152 -0.00(-0.88%)
Jun 11, 2012 0.0154 0.0154 0.0149 0.0149 152,023,728 -0.00(-1.66%)
Jun 08, 2012 0.0150 0.0152 0.0148 0.0152 182,114,192 +0.00(+1.10%)
Jun 07, 2012 0.0151 0.0153 0.0149 0.0150 169,549,600 +0.00(+0.96%)
Jun 06, 2012 0.0146 0.0149 0.0146 0.0149 236,642,576 +0.00(+2.42%)
Jun 05, 2012 0.0144 0.0146 0.0142 0.0145 298,536,256 +0.00(+0.76%)
Jun 04, 2012 0.0144 0.0146 0.0142 0.0144 178,386,864 +0.00(+0.69%)
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.