Skip to main content

National Cinemedia (NQ: NCMI )

5.115 +0.055 (+1.09%)
Streaming Delayed Price Updated: 3:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 42.49 43.47 41.63 41.75 82,329 -1.64(-3.79%)
Jun 27, 2008 44.02 46.30 42.57 43.39 239,538 -0.78(-1.77%)
Jun 26, 2008 46.01 49.11 44.06 44.17 119,112 -2.35(-5.05%)
Jun 25, 2008 46.17 47.97 45.51 46.52 272,135 +0.39(+0.85%)
Jun 24, 2008 48.64 50.60 46.09 46.13 115,445 -2.98(-6.06%)
Jun 23, 2008 49.50 50.05 47.78 49.11 111,452 -0.20(-0.40%)
Jun 20, 2008 50.20 50.64 48.29 49.30 115,030 -1.25(-2.48%)
Jun 19, 2008 49.70 50.87 48.87 50.56 74,695 +0.82(+1.65%)
Jun 18, 2008 51.22 51.22 48.91 49.73 103,401 -1.84(-3.57%)
Jun 17, 2008 53.06 53.06 50.83 51.58 89,019 -1.41(-2.66%)
Jun 16, 2008 54.16 54.16 52.63 52.99 72,961 -1.49(-2.73%)
Jun 13, 2008 54.12 54.90 52.67 54.47 126,833 -0.35(-0.64%)
Jun 12, 2008 59.33 60.54 50.95 54.83 1,213,340 -17.47(-24.16%)
Jun 11, 2008 73.94 74.92 72.29 72.29 57,480 -2.00(-2.69%)
Jun 10, 2008 74.48 75.42 73.90 74.29 76,666 -1.10(-1.45%)
Jun 09, 2008 78.64 79.42 74.80 75.39 67,620 -2.82(-3.61%)
Jun 06, 2008 78.52 79.15 78.01 78.21 41,644 -0.98(-1.24%)
Jun 05, 2008 77.81 79.58 77.66 79.18 44,327 +1.41(+1.81%)
Jun 04, 2008 74.60 80.71 74.60 77.77 62,654 +2.86(+3.82%)
Jun 03, 2008 77.62 79.03 74.29 74.92 93,656 -2.23(-2.89%)
Jun 02, 2008 77.74 79.73 76.83 77.15 79,462 -0.78(-1.01%)
May 30, 2008 77.34 79.18 76.44 77.93 100,416 +0.82(+1.07%)
May 29, 2008 75.50 79.18 74.45 77.11 40,039 +1.10(+1.44%)
May 28, 2008 76.13 77.77 74.21 76.01 53,038 +0.08(+0.10%)
May 27, 2008 75.39 76.25 74.76 75.93 42,855 +0.86(+1.15%)
May 26, 2008 76.21 78.60 74.80 75.07 79,222 +0.00(+0.00%)
May 23, 2008 76.21 78.60 74.80 75.07 79,222 -1.64(-2.14%)
May 22, 2008 76.05 78.95 75.50 76.72 101,138 +0.78(+1.03%)
May 21, 2008 75.66 76.99 74.41 75.93 129,306 +0.47(+0.62%)
May 20, 2008 77.34 77.34 73.74 75.46 91,830 -2.39(-3.07%)
May 19, 2008 76.09 77.89 74.33 77.85 100,662 +1.57(+2.05%)
May 16, 2008 78.17 78.75 75.31 76.29 134,552 -1.29(-1.67%)
May 15, 2008 77.23 79.18 76.19 77.58 32,213 +0.20(+0.25%)
May 14, 2008 78.21 78.60 76.72 77.38 53,758 -0.67(-0.85%)
May 13, 2008 76.95 78.95 75.05 78.05 76,665 +1.14(+1.48%)
May 12, 2008 74.17 77.42 73.62 76.91 118,954 +2.39(+3.21%)
May 09, 2008 75.03 78.05 72.76 74.52 143,089 -1.06(-1.40%)
May 08, 2008 76.99 77.19 74.09 75.58 104,215 -1.37(-1.78%)
May 07, 2008 74.76 77.85 73.62 76.95 300,042 -4.15(-5.12%)
May 06, 2008 78.64 82.94 78.56 81.10 100,654 +2.15(+2.73%)
May 05, 2008 81.22 81.22 78.64 78.95 60,396 -2.94(-3.59%)
May 02, 2008 80.48 83.06 78.76 81.89 85,434 +1.92(+2.40%)
May 01, 2008 75.03 80.99 74.80 79.97 71,711 +4.93(+6.58%)
Apr 30, 2008 76.72 79.50 74.76 75.03 80,796 -1.29(-1.69%)
Apr 29, 2008 79.54 80.44 76.01 76.33 94,661 -3.05(-3.85%)
Apr 28, 2008 78.83 80.32 78.32 79.38 68,836 +0.31(+0.40%)
Apr 25, 2008 81.57 82.20 78.32 79.07 33,006 -2.00(-2.46%)
Apr 24, 2008 79.30 82.36 78.32 81.06 32,082 +2.00(+2.53%)
Apr 23, 2008 80.05 80.28 77.97 79.07 41,916 -0.63(-0.79%)
Apr 22, 2008 82.63 83.30 78.68 79.69 70,024 -3.17(-3.83%)
Apr 21, 2008 84.59 84.75 81.06 82.87 71,946 -2.51(-2.94%)
Apr 18, 2008 86.39 88.70 84.86 85.37 56,865 -0.12(-0.14%)
Apr 17, 2008 86.66 87.33 85.22 85.49 48,322 -1.72(-1.98%)
Apr 16, 2008 84.51 89.21 84.51 87.21 49,831 +3.02(+3.58%)
Apr 15, 2008 81.61 84.39 79.38 84.20 46,984 +2.98(+3.66%)
Apr 14, 2008 83.22 83.26 80.79 81.22 25,385 +0.35(+0.44%)
Apr 11, 2008 83.53 85.84 80.44 80.87 34,069 -3.21(-3.82%)
Apr 10, 2008 82.79 85.96 81.26 84.08 44,093 +1.49(+1.80%)
Apr 09, 2008 86.31 86.31 81.81 82.59 50,514 -3.52(-4.09%)
Apr 08, 2008 86.35 87.13 84.43 86.12 29,993 -1.29(-1.48%)
Apr 07, 2008 88.66 88.66 86.08 87.41 46,245 -0.82(-0.93%)
Apr 04, 2008 88.90 89.37 86.94 88.23 44,768 -0.47(-0.53%)
Apr 03, 2008 87.41 89.93 86.23 88.70 56,406 +0.67(+0.76%)
Apr 02, 2008 89.52 90.35 86.74 88.03 47,192 -1.33(-1.49%)
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.