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

National Cinemedia (NQ: NCMI )

4.450 -0.150 (-3.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Nov 30, 2023 4.370 4.400 4.030 4.060 432,602 -0.25(-5.80%)
Nov 29, 2023 4.300 4.400 4.220 4.310 465,489 +0.05(+1.17%)
Nov 28, 2023 4.250 4.310 4.170 4.260 750,647 +0.00(+0.00%)
Nov 27, 2023 4.260 4.270 4.030 4.260 498,397 -0.01(-0.23%)
Nov 24, 2023 4.100 4.315 4.090 4.270 241,463 +0.10(+2.40%)
Nov 22, 2023 4.160 4.240 4.115 4.170 248,268 +0.04(+0.85%)
Nov 21, 2023 4.090 4.180 4.030 4.135 216,584 +0.00(+0.12%)
Nov 20, 2023 4.070 4.228 4.055 4.130 257,486 +0.11(+2.74%)
Nov 17, 2023 4.270 4.320 4.000 4.020 539,016 -0.25(-5.85%)
Nov 16, 2023 4.370 4.405 4.235 4.270 272,317 -0.14(-3.17%)
Nov 15, 2023 4.430 4.555 4.370 4.410 592,779 +0.04(+0.80%)
Nov 14, 2023 4.240 4.380 4.130 4.375 629,661 +0.24(+5.68%)
Nov 13, 2023 4.200 4.200 3.995 4.140 270,293 -0.07(-1.66%)
Nov 10, 2023 4.300 4.370 4.150 4.210 366,223 -0.09(-2.09%)
Nov 09, 2023 4.450 4.620 4.210 4.300 703,682 -0.05(-1.15%)
Nov 08, 2023 4.100 4.490 3.790 4.350 1,328,881 +0.46(+11.83%)
Nov 07, 2023 4.110 4.110 3.860 3.890 420,850 -0.21(-5.12%)
Nov 06, 2023 4.200 4.220 4.040 4.100 391,465 -0.05(-1.20%)
Nov 03, 2023 4.120 4.290 4.045 4.150 375,832 +0.11(+2.72%)
Nov 02, 2023 3.960 4.130 3.960 4.040 267,683 +0.12(+3.06%)
Nov 01, 2023 3.900 4.070 3.850 3.920 333,000 +0.01(+0.26%)
Oct 31, 2023 3.690 3.930 3.690 3.910 211,645 +0.21(+5.68%)
Oct 30, 2023 3.600 3.725 3.540 3.700 192,354 +0.15(+4.23%)
Oct 27, 2023 3.630 3.715 3.520 3.550 260,224 -0.10(-2.74%)
Oct 26, 2023 3.550 3.740 3.510 3.650 200,394 +0.07(+1.96%)
Oct 25, 2023 3.650 3.660 3.540 3.580 192,358 -0.04(-1.10%)
Oct 24, 2023 3.570 3.710 3.520 3.620 276,393 +0.06(+1.69%)
Oct 23, 2023 3.710 3.710 3.520 3.560 270,568 -0.13(-3.52%)
Oct 20, 2023 3.680 3.750 3.655 3.690 205,439 -0.02(-0.54%)
Oct 19, 2023 3.780 3.780 3.690 3.710 183,846 -0.07(-1.85%)
Oct 18, 2023 3.830 3.860 3.740 3.780 361,028 -0.07(-1.82%)
Oct 17, 2023 3.770 3.975 3.770 3.850 453,689 +0.03(+0.79%)
Oct 16, 2023 3.920 3.925 3.810 3.820 394,629 -0.03(-0.78%)
Oct 13, 2023 3.800 3.850 3.720 3.850 610,441 +0.10(+2.67%)
Oct 12, 2023 4.000 4.090 3.525 3.750 955,798 -0.26(-6.48%)
Oct 11, 2023 4.340 4.350 4.005 4.010 495,667 -0.29(-6.74%)
Oct 10, 2023 4.300 4.470 4.300 4.300 457,281 -0.07(-1.60%)
Oct 09, 2023 4.290 4.470 4.260 4.370 505,265 +0.08(+1.86%)
Oct 06, 2023 4.050 4.335 4.010 4.290 694,464 +0.24(+5.93%)
Oct 05, 2023 4.110 4.135 4.050 4.050 299,750 -0.06(-1.46%)
Oct 04, 2023 4.100 4.215 4.070 4.110 620,778 -0.01(-0.24%)
Oct 03, 2023 4.330 4.330 4.090 4.120 493,106 -0.27(-6.15%)
Oct 02, 2023 4.480 4.570 4.365 4.390 358,454 -0.10(-2.23%)
Sep 29, 2023 4.480 4.550 4.390 4.490 317,069 +0.04(+0.90%)
Sep 28, 2023 4.430 4.500 4.310 4.450 319,036 +0.00(+0.00%)
Sep 27, 2023 4.490 4.550 4.430 4.450 260,671 -0.05(-1.11%)
Sep 26, 2023 4.600 4.705 4.480 4.500 388,723 -0.19(-4.05%)
Sep 25, 2023 4.660 4.760 4.650 4.690 456,271 -0.06(-1.26%)
Sep 22, 2023 4.760 4.840 4.662 4.750 1,427,693 +0.19(+4.17%)
Sep 21, 2023 4.430 4.680 4.230 4.560 421,660 +0.06(+1.33%)
Sep 20, 2023 4.600 4.600 4.420 4.500 384,853 -0.12(-2.60%)
Sep 19, 2023 4.860 4.900 4.580 4.620 887,477 -0.22(-4.55%)
Sep 18, 2023 4.680 5.000 4.680 4.840 1,406,862 +0.01(+0.21%)
Sep 15, 2023 4.760 4.835 4.620 4.830 6,737,176 +0.07(+1.47%)
Sep 14, 2023 4.710 4.885 4.580 4.760 952,111 +0.05(+1.06%)
Sep 13, 2023 4.720 4.830 4.510 4.710 853,332 -0.12(-2.48%)
Sep 12, 2023 4.710 4.980 4.650 4.830 417,888 +0.08(+1.68%)
Sep 11, 2023 4.640 4.905 4.640 4.750 394,832 +0.12(+2.59%)
Sep 08, 2023 4.760 4.900 4.620 4.630 444,846 -0.14(-2.94%)
Sep 07, 2023 4.760 4.990 4.700 4.770 567,044 -0.05(-1.04%)
Sep 06, 2023 5.030 5.050 4.630 4.820 904,962 -0.21(-4.17%)
Sep 05, 2023 4.450 5.080 4.450 5.030 1,103,117 +0.60(+13.54%)
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.