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 (%)
Jul 31, 2023 3.400 3.447 3.318 3.353 75,125 -0.05(-1.38%)
Jul 28, 2023 3.361 3.456 3.285 3.400 24,962 -0.05(-1.45%)
Jul 27, 2023 3.520 3.520 3.280 3.450 25,540 +0.00(+0.00%)
Jul 26, 2023 3.374 3.550 3.302 3.450 75,348 +0.10(+2.99%)
Jul 25, 2023 3.271 3.490 3.271 3.350 24,211 -0.15(-4.29%)
Jul 24, 2023 3.331 3.583 3.200 3.500 60,737 +0.22(+6.71%)
Jul 21, 2023 3.300 3.349 3.226 3.280 176,521 -0.07(-2.09%)
Jul 20, 2023 3.300 3.461 3.272 3.350 45,816 +0.02(+0.48%)
Jul 19, 2023 3.432 3.573 3.331 3.334 92,919 -0.11(-3.33%)
Jul 18, 2023 3.583 3.654 3.387 3.449 43,854 -0.13(-3.74%)
Jul 17, 2023 4.000 4.056 3.523 3.583 154,351 -0.37(-9.29%)
Jul 14, 2023 3.800 4.067 3.605 3.950 135,384 +0.15(+3.95%)
Jul 13, 2023 3.412 3.800 3.313 3.800 300,566 +0.35(+10.14%)
Jul 12, 2023 3.300 3.450 3.215 3.450 46,567 +0.12(+3.54%)
Jul 11, 2023 3.366 3.444 3.220 3.332 20,114 -0.06(-1.71%)
Jul 10, 2023 3.350 3.430 3.212 3.390 46,687 +0.05(+1.50%)
Jul 07, 2023 3.117 3.340 3.070 3.340 38,123 +0.21(+6.54%)
Jul 06, 2023 3.200 3.264 3.020 3.135 23,806 -0.12(-3.83%)
Jul 05, 2023 3.270 3.348 3.200 3.260 19,192 -0.02(-0.46%)
Jul 03, 2023 3.370 3.370 3.201 3.275 38,157 -0.10(-2.82%)
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 +0.52(+16.95%)
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%)
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.