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

National Cinemedia (NQ: NCMI )

7.200 +0.190 (+2.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Sep 30, 2015 0.1676 0.1695 0.1666 0.1689 37,853,572 +0.00(+1.28%)
Sep 29, 2015 0.1670 0.1683 0.1642 0.1667 30,708,614 +0.00(+0.00%)
Sep 28, 2015 0.1666 0.1677 0.1653 0.1667 20,477,734 -0.00(-0.23%)
Sep 25, 2015 0.1691 0.1703 0.1671 0.1671 26,390,184 -0.00(-0.52%)
Sep 24, 2015 0.1690 0.1708 0.1677 0.1680 19,664,352 -0.00(-1.04%)
Sep 23, 2015 0.1758 0.1758 0.1692 0.1697 17,473,350 -0.01(-3.09%)
Sep 22, 2015 0.1738 0.1757 0.1706 0.1752 33,646,244 +0.00(+0.65%)
Sep 21, 2015 0.1709 0.1743 0.1698 0.1740 27,696,760 +0.00(+2.52%)
Sep 18, 2015 0.1695 0.1723 0.1689 0.1697 33,287,990 -0.00(-1.39%)
Sep 17, 2015 0.1701 0.1739 0.1696 0.1721 34,515,096 +0.00(+0.88%)
Sep 16, 2015 0.1674 0.1709 0.1664 0.1706 26,059,110 +0.00(+2.11%)
Sep 15, 2015 0.1662 0.1672 0.1647 0.1671 27,365,686 +0.00(+0.30%)
Sep 14, 2015 0.1667 0.1672 0.1651 0.1666 24,153,088 -0.00(-0.07%)
Sep 11, 2015 0.1622 0.1675 0.1617 0.1667 31,621,334 +0.00(+2.08%)
Sep 10, 2015 0.1616 0.1645 0.1598 0.1633 41,836,480 +0.00(+1.01%)
Sep 09, 2015 0.1645 0.1647 0.1611 0.1617 20,172,726 -0.00(-0.93%)
Sep 08, 2015 0.1655 0.1662 0.1617 0.1632 29,076,210 -0.00(-0.38%)
Sep 04, 2015 0.1637 0.1638 0.1638 0.1638 11,491,442 -0.00(-1.03%)
Sep 03, 2015 0.1656 0.1666 0.1645 0.1655 22,798,830 +0.00(+0.42%)
Sep 02, 2015 0.1646 0.1653 0.1623 0.1648 30,630,574 +0.00(+1.31%)
Sep 01, 2015 0.1630 0.1646 0.1625 0.1627 27,632,230 -0.00(-1.67%)
Aug 31, 2015 0.1660 0.1667 0.1642 0.1655 23,222,646 -0.00(-1.13%)
Aug 28, 2015 0.1660 0.1681 0.1656 0.1674 18,719,924 +0.00(+0.30%)
Aug 27, 2015 0.1664 0.1690 0.1647 0.1669 24,284,374 +0.00(+0.91%)
Aug 26, 2015 0.1660 0.1666 0.1623 0.1653 27,116,784 +0.00(+1.39%)
Aug 25, 2015 0.1681 0.1694 0.1627 0.1631 39,528,892 -0.00(-0.31%)
Aug 24, 2015 0.1612 0.1690 0.1506 0.1636 38,842,424 -0.01(-3.70%)
Aug 21, 2015 0.1675 0.1741 0.1675 0.1699 32,727,006 -0.00(-0.66%)
Aug 20, 2015 0.1753 0.1775 0.1710 0.1710 28,774,380 -0.01(-3.55%)
Aug 19, 2015 0.1784 0.1802 0.1757 0.1773 20,737,920 -0.00(-1.67%)
Aug 18, 2015 0.1804 0.1826 0.1791 0.1803 21,457,606 +0.02(+15.29%)
Aug 17, 2015 0.1565 0.1578 0.1551 0.1564 59,901,560 -0.00(-0.48%)
Aug 14, 2015 0.1569 0.1587 0.1563 0.1572 15,865,129 -0.00(-0.34%)
Aug 13, 2015 0.1591 0.1602 0.1571 0.1577 27,084,038 -0.00(-0.61%)
Aug 12, 2015 0.1577 0.1595 0.1550 0.1587 18,974,270 +0.00(+0.61%)
Aug 11, 2015 0.1582 0.1602 0.1563 0.1577 19,284,062 -0.00(-1.01%)
Aug 10, 2015 0.1607 0.1618 0.1515 0.1593 33,140,596 +0.00(+0.00%)
Aug 07, 2015 0.1512 0.1699 0.1499 0.1593 65,953,536 -0.00(-1.78%)
Aug 06, 2015 0.1640 0.1692 0.1603 0.1622 23,128,770 -0.00(-0.72%)
Aug 05, 2015 0.1645 0.1659 0.1626 0.1634 25,846,182 -0.00(-0.39%)
Aug 04, 2015 0.1647 0.1660 0.1635 0.1640 8,822,514 -0.00(-0.26%)
Aug 03, 2015 0.1657 0.1657 0.1618 0.1644 11,443,116 -0.00(-0.77%)
Jul 31, 2015 0.1640 0.1660 0.1634 0.1657 18,757,640 +0.00(+1.24%)
Jul 30, 2015 0.1615 0.1643 0.1613 0.1637 15,320,001 +0.00(+0.86%)
Jul 29, 2015 0.1616 0.1634 0.1608 0.1623 9,506,637 +0.00(+0.20%)
Jul 28, 2015 0.1614 0.1647 0.1595 0.1620 26,938,402 +0.00(+0.33%)
Jul 27, 2015 0.1600 0.1620 0.1575 0.1614 47,083,276 +0.00(+0.27%)
Jul 24, 2015 0.1622 0.1637 0.1609 0.1610 13,953,064 -0.00(-1.25%)
Jul 23, 2015 0.1652 0.1654 0.1620 0.1630 18,324,006 -0.00(-0.84%)
Jul 22, 2015 0.1653 0.1654 0.1637 0.1644 11,539,177 -0.00(-0.77%)
Jul 21, 2015 0.1657 0.1668 0.1635 0.1657 21,037,210 -0.00(-0.13%)
Jul 20, 2015 0.1685 0.1685 0.1635 0.1659 40,764,912 -0.00(-1.59%)
Jul 17, 2015 0.1707 0.1715 0.1680 0.1686 14,700,137 -0.00(-1.25%)
Jul 16, 2015 0.1708 0.1709 0.1689 0.1707 11,615,503 +0.00(+1.08%)
Jul 15, 2015 0.1704 0.1708 0.1668 0.1689 15,624,087 -0.00(-0.63%)
Jul 14, 2015 0.1703 0.1707 0.1686 0.1700 15,776,176 -0.00(-0.31%)
Jul 13, 2015 0.1703 0.1715 0.1689 0.1705 23,410,876 +0.00(+0.57%)
Jul 10, 2015 0.1698 0.1709 0.1670 0.1696 23,488,978 +0.00(+0.70%)
Jul 09, 2015 0.1700 0.1700 0.1675 0.1684 12,726,057 +0.00(+0.38%)
Jul 08, 2015 0.1693 0.1699 0.1662 0.1677 18,216,814 -0.00(-1.57%)
Jul 07, 2015 0.1686 0.1712 0.1671 0.1704 15,606,595 +0.00(+0.95%)
Jul 06, 2015 0.1659 0.1689 0.1659 0.1688 12,884,788 +0.00(+0.83%)
Jul 02, 2015 0.1708 0.1674 0.1674 0.1674 16,527,833 -0.00(-1.63%)
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.