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

National Cinemedia (NQ: NCMI )

4.570 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Sep 30, 2022 7.400 7.449 6.514 6.515 57,384 -0.44(-6.27%)
Sep 29, 2022 7.700 7.800 6.930 6.951 160,877 -0.77(-9.96%)
Sep 28, 2022 7.500 7.778 7.500 7.720 60,873 +0.20(+2.65%)
Sep 27, 2022 8.511 8.776 7.400 7.521 279,551 -0.99(-11.60%)
Sep 26, 2022 8.800 9.000 8.400 8.508 153,377 -0.44(-4.93%)
Sep 23, 2022 8.800 9.113 8.726 8.949 107,099 -0.10(-1.12%)
Sep 22, 2022 9.100 9.400 8.726 9.050 142,123 -0.09(-0.94%)
Sep 21, 2022 9.300 9.700 9.026 9.136 99,492 -0.26(-2.81%)
Sep 20, 2022 9.700 9.800 9.300 9.400 41,473 -0.46(-4.68%)
Sep 19, 2022 9.800 9.892 9.300 9.862 70,387 +0.36(+3.77%)
Sep 16, 2022 10.40 10.50 9.500 9.504 147,488 -1.20(-11.18%)
Sep 15, 2022 10.00 10.89 10.00 10.70 55,547 +0.60(+5.94%)
Sep 14, 2022 10.30 10.60 9.900 10.10 91,597 -0.40(-3.81%)
Sep 13, 2022 11.20 11.20 10.20 10.50 93,016 -0.40(-3.67%)
Sep 12, 2022 11.00 11.60 10.44 10.90 83,989 +0.20(+1.87%)
Sep 09, 2022 10.90 11.30 10.50 10.70 92,438 -0.30(-2.73%)
Sep 08, 2022 11.10 11.20 10.40 11.00 42,441 -0.20(-1.79%)
Sep 07, 2022 11.00 11.40 10.40 11.20 517,146 +0.30(+2.75%)
Sep 06, 2022 11.30 12.40 10.80 10.90 75,300 -0.30(-2.68%)
Sep 02, 2022 12.30 12.60 10.80 11.20 139,353 -1.00(-8.20%)
Sep 01, 2022 12.50 12.65 12.10 12.20 25,192 -0.20(-1.61%)
Aug 31, 2022 12.50 12.70 12.40 12.40 29,268 -0.20(-1.59%)
Aug 30, 2022 12.40 12.90 12.20 12.60 20,444 +0.40(+3.28%)
Aug 29, 2022 12.20 12.90 12.10 12.20 32,408 -0.10(-0.81%)
Aug 26, 2022 12.50 12.90 12.11 12.30 33,181 -0.30(-2.38%)
Aug 25, 2022 12.00 13.20 12.00 12.60 73,396 +0.20(+1.61%)
Aug 24, 2022 13.20 13.20 12.19 12.40 77,768 -0.70(-5.34%)
Aug 23, 2022 14.00 14.50 12.80 13.10 95,306 -0.90(-6.43%)
Aug 22, 2022 14.40 14.70 13.90 14.00 90,139 -1.20(-7.89%)
Aug 19, 2022 16.20 16.60 14.80 15.20 74,790 -1.40(-8.43%)
Aug 18, 2022 16.40 16.89 16.31 16.60 26,210 +0.29(+1.81%)
Aug 17, 2022 17.19 17.19 15.62 16.31 61,782 -1.08(-6.21%)
Aug 16, 2022 17.19 17.88 16.75 17.39 83,704 +0.29(+1.72%)
Aug 15, 2022 16.99 17.58 16.70 17.09 54,314 -0.29(-1.70%)
Aug 12, 2022 15.91 17.78 15.72 17.39 124,427 +1.67(+10.62%)
Aug 11, 2022 16.01 16.55 14.93 15.72 63,464 +0.00(+0.00%)
Aug 10, 2022 14.05 16.50 13.95 15.72 199,056 +2.01(+14.70%)
Aug 09, 2022 16.40 16.40 13.46 13.70 227,607 -3.78(-21.63%)
Aug 08, 2022 16.99 18.17 16.75 17.48 196,239 +0.49(+2.89%)
Aug 05, 2022 17.39 17.39 15.62 16.99 137,456 -0.49(-2.81%)
Aug 04, 2022 17.78 18.07 16.89 17.48 72,455 +0.29(+1.71%)
Aug 03, 2022 16.89 17.78 16.60 17.19 118,223 +0.98(+6.06%)
Aug 02, 2022 15.32 16.60 14.93 16.21 94,512 +0.69(+4.43%)
Aug 01, 2022 14.54 15.62 14.29 15.52 121,243 +1.18(+8.22%)
Jul 29, 2022 14.54 14.73 13.26 14.34 85,254 +0.49(+3.55%)
Jul 28, 2022 13.65 14.14 13.26 13.85 129,810 +0.59(+4.44%)
Jul 27, 2022 11.69 14.54 11.69 13.26 404,087 +1.96(+17.39%)
Jul 26, 2022 11.39 11.49 10.61 11.30 80,650 +0.00(+0.00%)
Jul 25, 2022 11.20 11.39 10.71 11.30 25,139 +0.29(+2.68%)
Jul 22, 2022 11.69 11.79 11.00 11.00 42,753 -0.79(-6.67%)
Jul 21, 2022 11.49 11.79 11.05 11.79 44,956 +0.39(+3.45%)
Jul 20, 2022 10.51 11.79 10.51 11.39 74,772 +0.79(+7.41%)
Jul 19, 2022 10.22 10.71 10.12 10.61 35,217 +0.69(+6.93%)
Jul 18, 2022 9.921 10.51 9.921 9.921 36,582 +0.28(+2.91%)
Jul 15, 2022 9.809 9.822 9.430 9.640 18,092 +0.07(+0.72%)
Jul 14, 2022 9.528 10.11 9.479 9.571 33,559 -0.12(-1.20%)
Jul 13, 2022 9.331 9.822 9.191 9.687 42,198 +0.10(+1.03%)
Jul 12, 2022 9.037 9.626 8.939 9.588 47,501 +0.60(+6.68%)
Jul 11, 2022 9.331 9.499 8.988 8.988 42,403 -0.58(-6.11%)
Jul 08, 2022 9.703 9.703 9.233 9.572 41,328 -0.10(-1.04%)
Jul 07, 2022 9.135 9.775 9.135 9.672 66,602 +0.49(+5.32%)
Jul 06, 2022 9.331 9.798 9.096 9.184 57,163 -0.35(-3.64%)
Jul 05, 2022 8.938 9.781 8.644 9.531 80,969 +0.31(+3.40%)
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.