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

National Cinemedia (NQ: NCMI )

7.085 +0.235 (+3.43%)
Streaming Delayed Price Updated: 2:04 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 (%)
Aug 31, 2022 12.50 12.70 12.40 12.40 29,268 -0.20(-1.59%)
Aug 30, 2022 12.40 12.90 12.20 12.60 20,444 +0.40(+3.28%)
Aug 29, 2022 12.20 12.90 12.10 12.20 32,408 -0.10(-0.81%)
Aug 26, 2022 12.50 12.90 12.11 12.30 33,181 -0.30(-2.38%)
Aug 25, 2022 12.00 13.20 12.00 12.60 73,396 +0.20(+1.61%)
Aug 24, 2022 13.20 13.20 12.19 12.40 77,768 -0.70(-5.34%)
Aug 23, 2022 14.00 14.50 12.80 13.10 95,306 -0.90(-6.43%)
Aug 22, 2022 14.40 14.70 13.90 14.00 90,139 -1.20(-7.89%)
Aug 19, 2022 16.20 16.60 14.80 15.20 74,790 +1.30(+9.35%)
Aug 18, 2022 13.74 14.15 13.65 13.90 31,301 +0.25(+1.81%)
Aug 17, 2022 14.39 14.39 13.08 13.65 73,783 -0.90(-6.21%)
Aug 16, 2022 14.39 14.97 14.02 14.56 99,963 +0.25(+1.72%)
Aug 15, 2022 14.23 14.72 13.98 14.31 64,864 -0.25(-1.70%)
Aug 12, 2022 13.32 14.89 13.16 14.56 148,597 +1.40(+10.62%)
Aug 11, 2022 13.41 13.86 12.50 13.16 75,792 +0.00(+0.00%)
Aug 10, 2022 11.76 13.82 11.68 13.16 237,721 +1.69(+14.70%)
Aug 09, 2022 13.74 13.74 11.27 11.47 271,819 -3.17(-21.63%)
Aug 08, 2022 14.23 15.22 14.02 14.64 234,358 +0.41(+2.89%)
Aug 05, 2022 14.56 14.56 13.08 14.23 164,157 -0.41(-2.81%)
Aug 04, 2022 14.89 15.13 14.15 14.64 86,529 +0.25(+1.71%)
Aug 03, 2022 14.15 14.89 13.90 14.39 141,187 +0.82(+6.06%)
Aug 02, 2022 12.83 13.90 12.50 13.57 112,870 +0.58(+4.43%)
Aug 01, 2022 12.17 13.08 11.96 13.00 144,794 +0.99(+8.22%)
Jul 29, 2022 12.17 12.34 11.10 12.01 101,815 +0.41(+3.55%)
Jul 28, 2022 11.43 11.84 11.10 11.60 155,025 +0.49(+4.44%)
Jul 27, 2022 9.788 12.17 9.788 11.10 482,579 +1.64(+17.39%)
Jul 26, 2022 9.541 9.623 8.883 9.459 96,316 +0.00(+0.00%)
Jul 25, 2022 9.376 9.541 8.965 9.459 30,022 +0.25(+2.68%)
Jul 22, 2022 9.788 9.870 9.212 9.212 51,058 -0.66(-6.67%)
Jul 21, 2022 9.623 9.870 9.253 9.870 53,689 +0.33(+3.45%)
Jul 20, 2022 8.801 9.870 8.801 9.541 89,296 +0.66(+7.41%)
Jul 19, 2022 8.554 8.965 8.476 8.883 42,058 +0.58(+6.93%)
Jul 18, 2022 8.307 8.801 8.307 8.307 43,688 +0.24(+2.91%)
Jul 15, 2022 8.213 8.225 7.896 8.072 21,607 +0.06(+0.72%)
Jul 14, 2022 7.978 8.463 7.937 8.014 40,078 -0.10(-1.20%)
Jul 13, 2022 7.814 8.225 7.696 8.111 50,394 +0.08(+1.03%)
Jul 12, 2022 7.567 8.060 7.485 8.028 56,727 +0.50(+6.68%)
Jul 11, 2022 7.814 7.954 7.526 7.526 50,639 -0.49(-6.11%)
Jul 08, 2022 8.125 8.125 7.731 8.015 49,356 -0.08(-1.04%)
Jul 07, 2022 7.649 8.185 7.649 8.099 79,539 +0.41(+5.32%)
Jul 06, 2022 7.814 8.204 7.616 7.690 68,267 -0.29(-3.64%)
Jul 05, 2022 7.485 8.190 7.238 7.981 96,696 +0.26(+3.40%)
Jul 01, 2022 7.485 7.805 7.402 7.718 62,628 +0.18(+2.42%)
Jun 30, 2022 7.649 7.814 7.403 7.536 97,884 -0.30(-3.78%)
Jun 29, 2022 7.896 8.036 7.402 7.832 144,348 -0.04(-0.45%)
Jun 28, 2022 8.225 8.883 7.731 7.867 230,206 -0.52(-6.23%)
Jun 27, 2022 8.636 9.212 8.060 8.389 161,071 -0.74(-8.11%)
Jun 24, 2022 8.718 9.623 8.636 9.130 935,141 +0.33(+3.74%)
Jun 23, 2022 8.472 8.801 7.567 8.801 377,996 +0.25(+2.88%)
Jun 22, 2022 8.718 9.130 8.472 8.554 163,940 -0.41(-4.59%)
Jun 21, 2022 9.870 10.08 8.883 8.965 171,161 -0.99(-9.92%)
Jun 17, 2022 10.12 10.20 9.705 9.952 64,670 +0.00(+0.00%)
Jun 16, 2022 9.705 10.12 9.130 9.952 124,240 -0.25(-2.42%)
Jun 15, 2022 9.294 10.28 9.294 10.20 135,722 +0.90(+9.73%)
Jun 14, 2022 9.212 9.582 9.212 9.294 117,086 +0.16(+1.80%)
Jun 13, 2022 9.294 9.614 8.924 9.130 110,324 -0.82(-8.26%)
Jun 10, 2022 10.20 10.49 9.788 9.952 83,715 -0.66(-6.20%)
Jun 09, 2022 10.61 10.77 10.20 10.61 105,021 +0.00(+0.00%)
Jun 08, 2022 10.94 11.27 10.53 10.61 101,838 -0.33(-3.01%)
Jun 07, 2022 10.69 11.10 10.03 10.94 165,245 +0.41(+3.91%)
Jun 06, 2022 9.952 10.86 9.705 10.53 153,777 +0.58(+5.79%)
Jun 03, 2022 10.20 10.36 9.870 9.952 178,761 -0.16(-1.63%)
Jun 02, 2022 9.870 10.36 9.705 10.12 87,583 +0.25(+2.50%)
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.