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

National Cinemedia (NQ: NCMI )

0.3452 -0.0049 (-1.40%)
Streaming Delayed Price Updated: 12:04 PM EDT, Jun 7, 2023 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 (%)
Jun 06, 2023 0.3500 0.3675 0.3401 0.3501 2,516,334 -0.01(-2.48%)
Jun 05, 2023 0.3315 0.4200 0.3217 0.3590 9,832,943 +0.06(+19.67%)
Jun 02, 2023 0.2818 0.3070 0.2730 0.3000 646,489 +0.03(+11.11%)
Jun 01, 2023 0.2800 0.2940 0.2636 0.2700 700,869 -0.01(-4.39%)
May 31, 2023 0.2922 0.3071 0.2800 0.2824 603,306 -0.01(-3.29%)
May 30, 2023 0.3000 0.3094 0.2910 0.2920 611,400 -0.01(-3.95%)
May 26, 2023 0.3000 0.3250 0.3000 0.3040 598,693 -0.01(-2.31%)
May 25, 2023 0.3100 0.3200 0.3000 0.3112 887,663 +0.01(+4.39%)
May 24, 2023 0.2927 0.3200 0.2927 0.2981 751,418 -0.02(-5.37%)
May 23, 2023 0.3200 0.3200 0.3051 0.3150 491,098 +0.00(+0.00%)
May 22, 2023 0.3200 0.3255 0.3126 0.3150 649,067 -0.01(-3.67%)
May 19, 2023 0.3155 0.3349 0.3096 0.3270 872,930 +0.01(+2.19%)
May 18, 2023 0.2700 0.3225 0.2698 0.3200 1,747,725 +0.05(+18.96%)
May 17, 2023 0.2700 0.2710 0.2600 0.2690 1,339,774 -0.00(-0.41%)
May 16, 2023 0.2700 0.2760 0.2700 0.2701 1,656,575 -0.01(-3.05%)
May 15, 2023 0.3000 0.3046 0.2760 0.2786 1,376,149 -0.03(-9.55%)
May 12, 2023 0.3200 0.3225 0.3007 0.3080 936,989 -0.01(-3.69%)
May 11, 2023 0.3100 0.3198 0.3090 0.3198 1,308,284 +0.00(+0.82%)
May 10, 2023 0.3198 0.3354 0.3047 0.3172 1,461,203 +0.00(+0.70%)
May 09, 2023 0.3000 0.3150 0.2900 0.3150 909,884 +0.01(+3.28%)
May 08, 2023 0.3107 0.3241 0.2999 0.3050 1,093,026 +0.00(+0.46%)
May 05, 2023 0.2835 0.3154 0.2765 0.3036 2,235,429 +0.03(+10.40%)
May 04, 2023 0.2900 0.3001 0.2700 0.2750 1,627,542 -0.03(-8.36%)
May 03, 2023 0.2848 0.3111 0.2705 0.3001 1,877,421 +0.02(+7.18%)
May 02, 2023 0.2599 0.2887 0.2500 0.2800 2,795,556 -0.01(-3.45%)
May 01, 2023 0.3064 0.3064 0.2850 0.2900 1,511,811 -0.01(-2.36%)
Apr 28, 2023 0.2666 0.3178 0.2585 0.2970 4,927,239 +0.04(+17.30%)
Apr 27, 2023 0.2101 0.2585 0.2033 0.2532 3,969,255 +0.01(+5.99%)
Apr 26, 2023 0.2301 0.2448 0.1800 0.2389 5,085,654 -0.01(-5.65%)
Apr 25, 2023 0.2800 0.2948 0.2401 0.2532 5,459,736 -0.04(-13.64%)
Apr 24, 2023 0.3250 0.3348 0.2835 0.2932 6,266,541 -0.06(-17.18%)
Apr 21, 2023 0.3376 0.3690 0.3310 0.3540 3,383,297 +0.00(+0.85%)
Apr 20, 2023 0.3600 0.3789 0.3400 0.3510 3,762,498 -0.03(-7.39%)
Apr 19, 2023 0.3350 0.4177 0.3300 0.3790 11,164,833 +0.03(+8.29%)
Apr 18, 2023 0.3498 0.3710 0.3335 0.3500 7,476,905 -0.03(-6.67%)
Apr 17, 2023 0.3709 0.4200 0.3500 0.3750 17,794,424 +0.03(+7.76%)
Apr 14, 2023 0.3550 0.3855 0.3128 0.3480 28,140,852 -0.08(-18.67%)
Apr 13, 2023 0.5000 0.5790 0.4051 0.4279 121,065,904 -0.01(-3.26%)
Apr 12, 2023 0.3015 0.6490 0.2860 0.4423 371,130,176 +0.24(+114.60%)
Apr 11, 2023 0.2621 0.3040 0.1910 0.2061 111,290,944 +0.07(+54.96%)
Apr 10, 2023 0.1370 0.1399 0.1295 0.1330 18,213,348 -0.00(-0.37%)
Apr 06, 2023 0.1348 0.1369 0.1260 0.1335 2,148,704 -0.00(-3.47%)
Apr 05, 2023 0.1400 0.1550 0.1313 0.1383 8,056,806 -0.00(-2.61%)
Apr 04, 2023 0.1400 0.1430 0.1343 0.1420 2,061,000 +0.00(+0.00%)
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.