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 (%)
Mar 30, 2012 0.0142 0.0144 0.0139 0.0141 274,902,400 +0.00(+0.26%)
Mar 29, 2012 0.0140 0.0142 0.0139 0.0141 324,689,920 -0.00(-0.33%)
Mar 28, 2012 0.0141 0.0142 0.0140 0.0141 443,097,728 +0.00(+0.26%)
Mar 27, 2012 0.0142 0.0143 0.0140 0.0141 424,464,736 -0.00(-1.17%)
Mar 26, 2012 0.0143 0.0144 0.0142 0.0142 285,452,256 +0.00(+0.13%)
Mar 23, 2012 0.0142 0.0142 0.0140 0.0142 149,644,832 -0.00(-0.13%)
Mar 22, 2012 0.0142 0.0143 0.0140 0.0142 266,760,640 -0.00(-0.45%)
Mar 21, 2012 0.0142 0.0143 0.0140 0.0143 263,983,392 +0.00(+0.71%)
Mar 20, 2012 0.0142 0.0142 0.0141 0.0142 173,569,600 -0.00(-0.71%)
Mar 19, 2012 0.0142 0.0144 0.0141 0.0143 445,362,528 +0.00(+0.71%)
Mar 16, 2012 0.0144 0.0144 0.0141 0.0142 426,346,272 -0.00(-0.84%)
Mar 15, 2012 0.0142 0.0143 0.0141 0.0143 312,941,408 +0.00(+0.45%)
Mar 14, 2012 0.0145 0.0145 0.0142 0.0142 163,474,640 -0.00(-1.46%)
Mar 13, 2012 0.0144 0.0146 0.0143 0.0145 507,769,280 +0.00(+1.29%)
Mar 12, 2012 0.0145 0.0146 0.0142 0.0143 124,218,536 -0.00(-1.84%)
Mar 09, 2012 0.0142 0.0146 0.0142 0.0145 370,976,000 +0.00(+2.07%)
Mar 08, 2012 0.0142 0.0144 0.0142 0.0142 489,678,048 +0.00(+0.42%)
Mar 07, 2012 0.0141 0.0143 0.0140 0.0142 439,017,600 +0.00(+0.95%)
Mar 06, 2012 0.0140 0.0141 0.0139 0.0141 263,415,568 +0.00(+14.74%)
Mar 05, 2012 0.0121 0.0123 0.0120 0.0123 304,800,320 +0.00(+1.31%)
Mar 02, 2012 0.0121 0.0123 0.0119 0.0121 372,408,064 -0.00(-0.65%)
Mar 01, 2012 0.0126 0.0127 0.0122 0.0122 435,782,048 -0.00(-3.21%)
Feb 29, 2012 0.0127 0.0128 0.0126 0.0126 695,546,432 -0.00(-1.30%)
Feb 28, 2012 0.0120 0.0129 0.0118 0.0127 927,041,408 +0.00(+5.84%)
Feb 27, 2012 0.0114 0.0120 0.0114 0.0120 376,167,264 +0.00(+4.82%)
Feb 24, 2012 0.0115 0.0120 0.0112 0.0115 367,889,664 -0.00(-0.55%)
Feb 23, 2012 0.0116 0.0116 0.0114 0.0115 284,278,368 -0.00(-0.27%)
Feb 22, 2012 0.0117 0.0117 0.0109 0.0116 285,718,272 -0.00(-0.81%)
Feb 21, 2012 0.0119 0.0119 0.0116 0.0117 220,171,744 -0.00(-1.53%)
Feb 17, 2012 0.0120 0.0120 0.0117 0.0119 305,578,496 -0.00(-0.46%)
Feb 16, 2012 0.0118 0.0121 0.0118 0.0119 395,945,248 +0.00(+0.67%)
Feb 15, 2012 0.0118 0.0119 0.0114 0.0118 641,898,816 +0.00(+6.40%)
Feb 14, 2012 0.0110 0.0111 0.0109 0.0111 548,953,408 +0.00(+0.50%)
Feb 13, 2012 0.0109 0.0111 0.0108 0.0111 310,037,408 +0.00(+2.19%)
Feb 10, 2012 0.0108 0.0109 0.0108 0.0108 248,123,568 -0.00(-1.08%)
Feb 09, 2012 0.0113 0.0113 0.0109 0.0109 870,176,064 -0.00(-3.62%)
Feb 08, 2012 0.0114 0.0116 0.0113 0.0114 178,943,072 -0.00(-0.21%)
Feb 07, 2012 0.0113 0.0115 0.0112 0.0114 263,464,112 +0.00(+0.35%)
Feb 06, 2012 0.0113 0.0115 0.0112 0.0113 349,754,048 +0.00(+0.35%)
Feb 03, 2012 0.0113 0.0113 0.0111 0.0113 488,293,440 +0.00(+2.14%)
Feb 02, 2012 0.0112 0.0113 0.0110 0.0111 227,343,488 -0.00(-1.10%)
Feb 01, 2012 0.0109 0.0114 0.0108 0.0112 412,473,888 +0.00(+3.93%)
Jan 31, 2012 0.0106 0.0108 0.0105 0.0108 323,671,072 +0.00(+1.72%)
Jan 30, 2012 0.0106 0.0106 0.0104 0.0106 265,324,112 -0.00(-0.45%)
Jan 27, 2012 0.0107 0.0108 0.0106 0.0106 259,937,712 -0.00(-1.10%)
Jan 26, 2012 0.0108 0.0109 0.0107 0.0107 152,887,936 -0.00(-0.07%)
Jan 25, 2012 0.0107 0.0108 0.0106 0.0108 192,348,976 +0.00(+0.59%)
Jan 24, 2012 0.0106 0.0108 0.0105 0.0107 237,005,344 +0.00(+0.52%)
Jan 23, 2012 0.0113 0.0113 0.0105 0.0106 306,031,456 -0.00(-5.74%)
Jan 20, 2012 0.0106 0.0113 0.0106 0.0113 342,992,256 +0.00(+6.81%)
Jan 19, 2012 0.0107 0.0107 0.0105 0.0106 329,218,176 -0.00(-0.82%)
Jan 18, 2012 0.0104 0.0107 0.0103 0.0107 272,270,624 +0.00(+2.98%)
Jan 17, 2012 0.0104 0.0106 0.0103 0.0103 258,548,416 -0.00(-0.46%)
Jan 13, 2012 0.0103 0.0107 0.0103 0.0104 278,813,504 +0.00(+0.08%)
Jan 12, 2012 0.0103 0.0104 0.0102 0.0104 92,187,512 +0.00(+0.54%)
Jan 11, 2012 0.0103 0.0103 0.0102 0.0103 191,669,504 -0.00(-0.38%)
Jan 10, 2012 0.0103 0.0104 0.0103 0.0104 289,797,632 +0.00(+1.71%)
Jan 09, 2012 0.0100 0.0102 0.0099 0.0102 284,246,720 +0.00(+2.54%)
Jan 06, 2012 0.0098 0.0100 0.0097 0.0099 199,723,168 +0.00(+1.21%)
Jan 05, 2012 0.0097 0.0098 0.0095 0.0098 227,223,280 +0.00(+0.49%)
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.