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

National Cinemedia (NQ: NCMI )

4.465 -0.125 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2023 3.013 3.568 3.013 3.370 142,599 +0.19(+6.01%)
Jun 29, 2023 3.364 3.364 2.850 3.179 304,764 -0.30(-8.73%)
Jun 28, 2023 3.500 3.650 3.125 3.483 639,576 +0.36(+11.46%)
Jun 27, 2023 2.928 3.199 2.815 3.125 464,636 +0.17(+5.93%)
Jun 26, 2023 2.800 3.136 2.803 2.950 115,861 +0.25(+9.26%)
Jun 23, 2023 2.800 2.899 2.573 2.700 59,977 +0.06(+2.27%)
Jun 22, 2023 2.920 2.970 2.600 2.640 107,178 -0.27(-9.28%)
Jun 21, 2023 3.135 3.142 2.900 2.910 54,684 -0.19(-6.13%)
Jun 20, 2023 3.400 3.455 3.090 3.100 123,964 -0.36(-10.30%)
Jun 16, 2023 3.695 3.695 3.351 3.456 129,226 -0.11(-3.11%)
Jun 15, 2023 3.441 3.660 3.425 3.567 98,249 +0.17(+4.85%)
Jun 14, 2023 3.617 3.618 3.402 3.402 250,893 -0.10(-2.80%)
Jun 13, 2023 3.400 3.600 3.400 3.500 77,819 +0.01(+0.34%)
Jun 12, 2023 3.486 3.687 3.464 3.488 120,255 -0.01(-0.34%)
Jun 09, 2023 3.509 3.513 3.360 3.500 132,039 -0.00(-0.03%)
Jun 08, 2023 3.500 3.599 3.485 3.501 146,588 +0.06(+1.74%)
Jun 07, 2023 3.659 3.659 3.432 3.441 147,382 -0.06(-1.71%)
Jun 06, 2023 3.500 3.675 3.401 3.501 251,633 -0.09(-2.48%)
Jun 05, 2023 3.315 4.200 3.217 3.590 983,294 +0.59(+19.67%)
Jun 02, 2023 2.818 3.070 2.730 3.000 64,648 +0.30(+11.11%)
Jun 01, 2023 2.800 2.940 2.636 2.700 70,086 -0.12(-4.39%)
May 31, 2023 2.922 3.071 2.800 2.824 60,330 -0.10(-3.29%)
May 30, 2023 3.000 3.094 2.910 2.920 61,140 -0.12(-3.95%)
May 26, 2023 3.000 3.250 3.000 3.040 59,869 -0.07(-2.31%)
May 25, 2023 3.100 3.200 3.000 3.112 88,766 +0.13(+4.39%)
May 24, 2023 2.927 3.200 2.927 2.981 75,141 -0.17(-5.37%)
May 23, 2023 3.200 3.200 3.051 3.150 49,109 +0.00(+0.00%)
May 22, 2023 3.200 3.255 3.126 3.150 64,906 -0.12(-3.67%)
May 19, 2023 3.155 3.349 3.096 3.270 87,293 +0.07(+2.19%)
May 18, 2023 2.700 3.225 2.698 3.200 174,772 +0.51(+18.96%)
May 17, 2023 2.700 2.710 2.600 2.690 133,977 -0.01(-0.41%)
May 16, 2023 2.700 2.760 2.700 2.701 165,657 -0.08(-3.05%)
May 15, 2023 3.000 3.046 2.760 2.786 137,614 -0.29(-9.55%)
May 12, 2023 3.200 3.225 3.007 3.080 93,698 -0.12(-3.69%)
May 11, 2023 3.100 3.198 3.090 3.198 130,828 +0.03(+0.82%)
May 10, 2023 3.198 3.354 3.047 3.172 146,120 +0.02(+0.70%)
May 09, 2023 3.000 3.150 2.900 3.150 90,988 +0.10(+3.28%)
May 08, 2023 3.107 3.241 2.999 3.050 109,302 +0.01(+0.46%)
May 05, 2023 2.835 3.154 2.765 3.036 223,542 +0.29(+10.40%)
May 04, 2023 2.900 3.001 2.700 2.750 162,754 -0.25(-8.36%)
May 03, 2023 2.848 3.111 2.705 3.001 187,742 +0.20(+7.18%)
May 02, 2023 2.599 2.887 2.500 2.800 279,555 -0.10(-3.45%)
May 01, 2023 3.064 3.064 2.850 2.900 151,181 -0.07(-2.36%)
Apr 28, 2023 2.666 3.178 2.585 2.970 492,723 +0.44(+17.30%)
Apr 27, 2023 2.101 2.585 2.033 2.532 396,925 +0.14(+5.99%)
Apr 26, 2023 2.301 2.448 1.800 2.389 508,565 -0.14(-5.65%)
Apr 25, 2023 2.800 2.948 2.401 2.532 545,973 -0.40(-13.64%)
Apr 24, 2023 3.250 3.348 2.835 2.932 626,654 -0.61(-17.18%)
Apr 21, 2023 3.376 3.690 3.310 3.540 338,329 +0.03(+0.85%)
Apr 20, 2023 3.600 3.789 3.400 3.510 376,249 -0.28(-7.39%)
Apr 19, 2023 3.350 4.177 3.300 3.790 1,116,483 +0.29(+8.29%)
Apr 18, 2023 3.498 3.710 3.335 3.500 747,690 -0.25(-6.67%)
Apr 17, 2023 3.709 4.200 3.500 3.750 1,779,442 +0.27(+7.76%)
Apr 14, 2023 3.550 3.855 3.128 3.480 2,814,085 -0.80(-18.67%)
Apr 13, 2023 5.000 5.790 4.051 4.279 12,106,590 -0.14(-3.26%)
Apr 12, 2023 3.015 6.490 2.860 4.423 37,113,016 +2.36(+114.60%)
Apr 11, 2023 2.621 3.040 1.910 2.061 11,129,094 +0.73(+54.96%)
Apr 10, 2023 1.370 1.399 1.295 1.330 1,821,334 -0.00(-0.37%)
Apr 06, 2023 1.348 1.369 1.260 1.335 214,870 -0.05(-3.47%)
Apr 05, 2023 1.400 1.550 1.313 1.383 805,680 -0.04(-2.61%)
Apr 04, 2023 1.400 1.430 1.343 1.420 206,100 +0.00(+0.00%)
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.