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 30, 2010 67.59 68.71 66.40 66.48 41,136 -0.92(-1.36%)
Jun 29, 2010 67.71 68.03 66.72 67.39 58,843 -0.48(-0.71%)
Jun 25, 2010 68.71 69.35 67.51 67.87 487,615 -0.68(-0.99%)
Jun 24, 2010 70.07 70.43 68.51 68.55 24,133 -2.23(-3.16%)
Jun 23, 2010 69.43 71.31 68.43 70.79 32,248 +1.36(+1.95%)
Jun 22, 2010 71.39 72.10 69.07 69.43 36,176 -1.48(-2.08%)
Jun 21, 2010 73.14 74.10 70.79 70.91 18,527 -1.00(-1.39%)
Jun 18, 2010 73.18 73.36 71.58 71.90 84,589 -0.72(-0.99%)
Jun 17, 2010 73.30 74.02 72.22 72.62 23,862 -0.04(-0.05%)
Jun 16, 2010 69.67 72.94 69.67 72.66 39,918 +2.23(+3.17%)
Jun 15, 2010 68.75 70.59 68.23 70.43 32,149 +2.07(+3.04%)
Jun 14, 2010 69.39 70.27 68.15 68.35 25,163 -0.16(-0.23%)
Jun 11, 2010 66.80 68.91 66.64 68.51 30,546 +0.68(+1.00%)
Jun 10, 2010 67.43 68.43 66.16 67.83 34,166 +1.64(+2.47%)
Jun 09, 2010 66.92 67.67 65.92 66.20 39,272 -0.12(-0.18%)
Jun 08, 2010 66.64 67.24 65.24 66.32 46,328 -0.12(-0.18%)
Jun 07, 2010 68.23 68.75 66.40 66.44 40,497 -1.64(-2.40%)
Jun 04, 2010 69.87 70.87 67.83 68.07 68,099 -3.87(-5.38%)
Jun 03, 2010 70.59 72.34 70.59 71.94 51,947 +1.04(+1.46%)
Jun 02, 2010 67.91 70.99 67.43 70.91 78,666 +3.11(+4.59%)
Jun 01, 2010 68.83 69.47 67.79 67.79 65,530 -2.00(-2.86%)
May 28, 2010 69.79 70.45 68.23 69.79 62,351 +0.00(+0.00%)
May 27, 2010 71.39 71.39 68.91 69.79 94,621 +0.16(+0.23%)
May 26, 2010 69.39 70.91 69.15 69.63 137,777 +0.60(+0.87%)
May 25, 2010 67.04 69.47 66.08 69.03 41,988 +0.12(+0.17%)
May 24, 2010 70.67 71.54 68.59 68.91 25,635 -1.60(-2.26%)
May 21, 2010 68.23 71.46 67.91 70.51 51,485 +1.56(+2.26%)
May 20, 2010 69.91 71.78 68.95 68.95 58,225 -4.51(-6.14%)
May 19, 2010 73.14 73.86 72.14 73.46 37,635 -0.12(-0.16%)
May 18, 2010 76.17 76.25 72.86 73.58 32,264 -1.20(-1.60%)
May 17, 2010 74.66 76.85 73.31 74.78 24,534 +0.71(+0.96%)
May 14, 2010 73.79 76.16 73.08 74.07 28,788 -1.11(-1.47%)
May 13, 2010 75.65 77.46 74.34 75.17 47,203 -1.07(-1.40%)
May 12, 2010 72.76 76.59 72.17 76.24 51,857 +3.87(+5.35%)
May 11, 2010 71.97 73.71 70.23 72.37 37,371 +0.24(+0.33%)
May 10, 2010 71.02 73.39 68.97 72.13 94,110 +2.02(+2.87%)
May 07, 2010 70.75 72.41 68.49 70.11 64,060 -0.63(-0.89%)
May 06, 2010 73.35 73.87 65.13 70.75 68,442 -2.96(-4.02%)
May 05, 2010 73.55 74.58 72.72 73.71 40,758 -0.79(-1.06%)
May 04, 2010 76.83 76.95 73.87 74.50 56,313 -3.48(-4.46%)
May 03, 2010 75.84 78.02 74.93 77.98 31,547 +2.73(+3.62%)
Apr 30, 2010 77.03 77.50 75.17 75.25 84,358 -1.54(-2.01%)
Apr 29, 2010 76.36 77.70 76.00 76.79 60,529 +0.79(+1.04%)
Apr 28, 2010 76.44 77.03 75.61 76.00 73,525 -0.20(-0.26%)
Apr 27, 2010 78.22 78.53 75.09 76.20 116,813 -2.57(-3.26%)
Apr 26, 2010 79.16 79.95 78.57 78.77 73,914 -0.55(-0.70%)
Apr 23, 2010 77.58 79.76 77.03 79.32 74,099 +2.02(+2.61%)
Apr 22, 2010 76.08 77.82 76.08 77.31 75,065 +0.24(+0.31%)
Apr 21, 2010 76.12 77.27 75.84 77.07 40,699 +0.95(+1.25%)
Apr 20, 2010 75.45 76.48 74.62 76.12 45,104 +0.79(+1.05%)
Apr 19, 2010 72.96 75.73 72.96 75.33 164,049 +1.70(+2.31%)
Apr 16, 2010 74.34 74.50 73.12 73.63 30,532 -0.71(-0.96%)
Apr 15, 2010 74.42 74.90 73.51 74.34 27,267 -0.36(-0.48%)
Apr 14, 2010 74.50 74.70 73.08 74.70 35,008 +0.79(+1.07%)
Apr 13, 2010 73.51 74.10 72.52 73.91 23,790 +0.00(+0.00%)
Apr 12, 2010 73.75 74.34 73.60 73.91 45,025 +0.40(+0.54%)
Apr 09, 2010 73.91 74.50 72.64 73.51 37,227 -0.59(-0.80%)
Apr 08, 2010 73.35 74.86 73.35 74.10 40,687 +0.28(+0.37%)
Apr 07, 2010 73.83 74.34 72.52 73.83 57,958 -0.32(-0.43%)
Apr 06, 2010 72.29 74.62 72.25 74.14 36,540 +1.23(+1.68%)
Apr 05, 2010 70.98 72.96 70.15 72.92 53,503 +3.12(+4.47%)
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.