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 (%)
Apr 30, 2020 4.607 4.722 4.158 4.235 589,121 -0.22(-4.90%)
Apr 29, 2020 4.337 4.787 4.299 4.453 718,467 +0.22(+5.31%)
Apr 28, 2020 4.337 4.440 4.029 4.228 884,678 +0.01(+0.15%)
Apr 27, 2020 4.183 4.286 4.004 4.222 260,951 +0.19(+4.78%)
Apr 24, 2020 3.991 4.132 3.888 4.029 493,200 +0.04(+0.96%)
Apr 23, 2020 4.029 4.299 3.940 3.991 887,463 +0.08(+1.97%)
Apr 22, 2020 3.850 4.004 3.721 3.914 843,484 +0.05(+1.33%)
Apr 21, 2020 3.798 3.940 3.696 3.863 867,629 -0.04(-0.99%)
Apr 20, 2020 3.734 4.004 3.606 3.901 858,217 +0.10(+2.70%)
Apr 17, 2020 3.952 3.952 3.567 3.798 1,208,104 +0.36(+10.45%)
Apr 16, 2020 3.324 3.516 3.131 3.439 714,849 +0.18(+5.51%)
Apr 15, 2020 3.401 3.452 3.105 3.259 989,758 -0.17(-4.87%)
Apr 14, 2020 3.619 3.747 3.324 3.426 583,319 -0.10(-2.91%)
Apr 13, 2020 3.721 3.773 3.259 3.529 719,954 -0.21(-5.50%)
Apr 09, 2020 3.850 4.009 3.465 3.734 1,061,601 -0.08(-2.02%)
Apr 08, 2020 3.503 3.927 3.452 3.811 1,178,633 +0.38(+11.24%)
Apr 07, 2020 3.362 3.606 3.311 3.426 737,197 +0.21(+6.37%)
Apr 06, 2020 3.272 3.336 3.080 3.221 434,338 +0.23(+7.73%)
Apr 03, 2020 3.593 3.593 2.990 2.990 833,041 -0.59(-16.49%)
Apr 02, 2020 3.721 3.824 3.336 3.580 625,189 +0.04(+1.09%)
Apr 01, 2020 4.017 4.171 3.542 3.542 579,879 -0.64(-15.34%)
Mar 31, 2020 4.042 4.459 3.959 4.183 471,578 +0.13(+3.16%)
Mar 30, 2020 3.914 4.068 3.567 4.055 723,683 +0.12(+2.93%)
Mar 27, 2020 4.633 4.722 3.940 3.940 650,302 -0.81(-17.03%)
Mar 26, 2020 4.504 4.941 4.504 4.748 813,756 +0.27(+6.02%)
Mar 25, 2020 4.081 4.620 3.875 4.479 1,173,222 +0.41(+10.09%)
Mar 24, 2020 3.991 4.286 3.875 4.068 735,055 +0.41(+11.23%)
Mar 23, 2020 3.452 3.773 3.105 3.657 570,353 +0.19(+5.56%)
Mar 20, 2020 4.222 4.273 3.272 3.465 1,332,865 -0.41(-10.60%)
Mar 19, 2020 2.374 4.068 2.323 3.875 1,837,159 +1.49(+62.37%)
Mar 18, 2020 3.349 3.426 2.079 2.387 1,192,840 -1.09(-31.37%)
Mar 17, 2020 4.004 4.029 3.465 3.478 628,354 -0.51(-12.86%)
Mar 16, 2020 3.965 4.209 3.798 3.991 1,048,247 -0.30(-6.89%)
Mar 13, 2020 4.735 4.938 4.183 4.286 1,060,354 -0.15(-3.47%)
Mar 12, 2020 5.877 5.916 4.376 4.440 768,704 -1.71(-27.77%)
Mar 11, 2020 6.865 7.067 6.083 6.147 688,666 -0.89(-12.59%)
Mar 10, 2020 7.250 7.379 6.647 7.032 677,414 +0.01(+0.18%)
Mar 09, 2020 7.699 7.725 6.942 7.019 856,099 -1.12(-13.72%)
Mar 06, 2020 8.187 8.213 7.982 8.136 985,934 -0.24(-2.91%)
Mar 05, 2020 8.880 8.957 8.264 8.380 970,597 -0.69(-7.64%)
Mar 04, 2020 9.368 9.432 8.790 9.073 741,953 -0.14(-1.53%)
Mar 03, 2020 9.663 9.676 8.861 9.214 654,136 -0.39(-4.07%)
Mar 02, 2020 9.778 9.855 9.214 9.605 777,438 +2.18(+29.27%)
Feb 28, 2020 7.652 7.652 7.266 7.430 1,076,287 -0.36(-4.59%)
Feb 27, 2020 7.874 8.039 7.498 7.788 911,857 -0.22(-2.77%)
Feb 26, 2020 8.184 8.338 7.971 8.010 836,359 -0.10(-1.25%)
Feb 25, 2020 8.435 8.473 7.971 8.111 1,299,225 -0.32(-3.84%)
Feb 24, 2020 8.928 8.986 8.309 8.435 1,159,525 -0.62(-6.83%)
Feb 21, 2020 8.899 9.517 8.667 9.053 2,798,512 +1.32(+17.12%)
Feb 20, 2020 7.672 7.730 7.556 7.730 466,626 +0.07(+0.88%)
Feb 19, 2020 7.614 7.701 7.595 7.662 147,345 +0.06(+0.76%)
Feb 18, 2020 7.430 7.652 7.430 7.604 404,039 +0.14(+1.81%)
Feb 14, 2020 7.517 7.527 7.420 7.469 318,570 -0.05(-0.64%)
Feb 13, 2020 7.469 7.527 7.420 7.517 117,343 +0.05(+0.65%)
Feb 12, 2020 7.565 7.565 7.449 7.469 147,819 -0.06(-0.77%)
Feb 11, 2020 7.517 7.536 7.449 7.527 183,670 +0.03(+0.39%)
Feb 10, 2020 7.411 7.512 7.266 7.498 181,064 +0.06(+0.78%)
Feb 07, 2020 7.478 7.527 7.391 7.440 205,756 -0.03(-0.39%)
Feb 06, 2020 7.478 7.585 7.454 7.469 457,778 -0.02(-0.26%)
Feb 05, 2020 7.343 7.589 7.324 7.488 317,712 +0.20(+2.79%)
Feb 04, 2020 7.169 7.324 7.130 7.285 281,246 +0.15(+2.17%)
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.