Skip to main content

National Cinemedia (NQ: NCMI )

5.150 +0.090 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 48.88 50.65 48.34 50.65 267,553 +1.62(+3.31%)
Jun 27, 2019 48.49 49.11 47.72 49.03 40,664 +0.77(+1.60%)
Jun 26, 2019 49.49 50.34 48.26 48.26 38,154 -0.93(-1.88%)
Jun 25, 2019 49.42 49.80 49.03 49.19 53,714 -0.23(-0.47%)
Jun 24, 2019 50.73 51.04 49.11 49.42 59,640 -1.31(-2.59%)
Jun 21, 2019 51.35 51.66 50.46 50.73 60,623 -0.85(-1.65%)
Jun 20, 2019 52.51 52.58 51.19 51.58 43,704 -0.46(-0.89%)
Jun 19, 2019 53.28 53.28 50.58 52.04 55,074 +2.32(+4.66%)
Jun 18, 2019 50.27 50.69 49.49 49.73 26,428 -0.31(-0.62%)
Jun 17, 2019 48.72 50.11 48.26 50.03 33,918 +1.31(+2.69%)
Jun 14, 2019 49.65 49.80 48.57 48.72 23,855 -1.00(-2.02%)
Jun 13, 2019 49.49 50.42 48.80 49.73 23,083 +0.46(+0.94%)
Jun 12, 2019 48.49 49.57 48.26 49.26 49,282 +0.62(+1.27%)
Jun 11, 2019 49.34 49.88 48.41 48.65 33,133 -0.46(-0.94%)
Jun 10, 2019 50.58 50.81 48.65 49.11 40,053 -1.24(-2.45%)
Jun 07, 2019 49.34 51.73 49.19 50.34 42,440 +0.85(+1.72%)
Jun 06, 2019 51.58 52.27 49.49 49.49 59,101 -2.24(-4.33%)
Jun 05, 2019 52.97 53.12 51.58 51.73 54,224 -1.16(-2.19%)
Jun 04, 2019 51.50 53.36 51.50 52.89 51,847 +1.93(+3.79%)
Jun 03, 2019 50.34 51.50 50.19 50.96 36,974 +0.39(+0.76%)
May 31, 2019 50.73 51.34 49.57 50.58 48,319 -0.77(-1.50%)
May 30, 2019 52.04 52.66 51.00 51.35 36,495 -0.77(-1.48%)
May 29, 2019 53.66 53.82 51.93 52.12 46,776 -1.78(-3.30%)
May 28, 2019 53.36 54.44 53.28 53.90 62,927 +0.54(+1.01%)
May 24, 2019 54.28 54.51 53.16 53.36 16,758 -0.62(-1.14%)
May 23, 2019 54.44 54.67 53.43 53.97 24,433 -0.77(-1.41%)
May 22, 2019 56.37 56.37 54.63 54.75 21,814 -1.78(-3.14%)
May 21, 2019 56.52 57.22 55.90 56.52 18,244 +0.31(+0.55%)
May 20, 2019 56.29 56.60 55.59 56.21 25,875 -0.23(-0.41%)
May 17, 2019 56.21 57.22 55.90 56.44 25,344 -0.23(-0.41%)
May 16, 2019 57.76 58.30 56.52 56.68 26,871 -0.93(-1.61%)
May 15, 2019 57.83 58.22 57.29 57.60 40,300 -0.54(-0.93%)
May 14, 2019 56.48 58.29 56.48 58.14 35,502 +1.81(+3.22%)
May 13, 2019 57.77 58.07 55.35 56.33 31,002 -2.34(-3.99%)
May 10, 2019 57.54 58.97 56.63 58.67 45,464 +1.06(+1.83%)
May 09, 2019 57.16 57.61 55.35 57.61 53,035 +0.38(+0.66%)
May 08, 2019 58.37 58.76 56.71 57.24 41,961 -1.25(-2.13%)
May 07, 2019 56.10 60.11 56.10 58.48 83,541 +2.15(+3.82%)
May 06, 2019 53.99 56.86 53.99 56.33 36,899 +1.36(+2.47%)
May 03, 2019 53.08 55.20 53.08 54.97 29,294 +2.04(+3.85%)
May 02, 2019 52.48 53.16 51.50 52.93 23,769 +0.60(+1.15%)
May 01, 2019 52.63 53.51 52.33 52.33 41,793 -0.38(-0.72%)
Apr 30, 2019 53.16 53.23 52.33 52.71 42,776 -0.68(-1.27%)
Apr 29, 2019 53.61 54.52 53.16 53.39 40,499 +0.08(+0.14%)
Apr 26, 2019 52.78 53.50 52.33 53.31 24,884 +0.60(+1.15%)
Apr 25, 2019 53.08 53.65 51.72 52.71 35,762 -0.60(-1.13%)
Apr 24, 2019 55.12 55.58 52.93 53.31 60,359 -1.66(-3.02%)
Apr 23, 2019 55.12 55.88 54.67 54.97 29,045 -0.15(-0.27%)
Apr 22, 2019 56.63 56.86 54.97 55.12 32,740 -1.74(-3.05%)
Apr 18, 2019 57.31 57.69 56.63 56.86 17,057 -0.60(-1.05%)
Apr 17, 2019 58.60 59.20 57.16 57.46 26,208 -0.60(-1.04%)
Apr 16, 2019 57.69 58.67 57.46 58.07 27,501 +0.53(+0.92%)
Apr 15, 2019 57.92 57.92 56.63 57.54 16,949 -0.38(-0.65%)
Apr 12, 2019 57.31 58.07 56.71 57.92 20,566 +0.98(+1.72%)
Apr 11, 2019 57.46 57.99 56.41 56.93 22,248 -0.38(-0.66%)
Apr 10, 2019 55.35 57.65 55.27 57.31 30,377 +1.89(+3.41%)
Apr 09, 2019 56.41 56.78 55.35 55.42 21,778 -1.06(-1.87%)
Apr 08, 2019 56.63 57.54 56.10 56.48 22,786 -0.30(-0.53%)
Apr 05, 2019 55.80 57.24 55.73 56.78 27,903 +1.06(+1.90%)
Apr 04, 2019 54.67 55.80 54.29 55.73 29,583 +1.28(+2.36%)
Apr 03, 2019 54.74 55.12 54.06 54.44 32,824 +0.15(+0.28%)
Apr 02, 2019 54.90 55.35 54.14 54.29 24,341 -0.45(-0.83%)
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.