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

National Cinemedia (NQ: NCMI )

4.630 -0.030 (-0.64%)
Streaming Delayed Price Updated: 2:16 PM EDT, Apr 24, 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 29, 2023 4.480 4.550 4.390 4.490 317,069 +0.04(+0.90%)
Sep 28, 2023 4.430 4.500 4.310 4.450 319,036 +0.00(+0.00%)
Sep 27, 2023 4.490 4.550 4.430 4.450 260,671 -0.05(-1.11%)
Sep 26, 2023 4.600 4.705 4.480 4.500 388,723 -0.19(-4.05%)
Sep 25, 2023 4.660 4.760 4.650 4.690 456,271 -0.06(-1.26%)
Sep 22, 2023 4.760 4.840 4.662 4.750 1,427,693 +0.19(+4.17%)
Sep 21, 2023 4.430 4.680 4.230 4.560 421,660 +0.06(+1.33%)
Sep 20, 2023 4.600 4.600 4.420 4.500 384,853 -0.12(-2.60%)
Sep 19, 2023 4.860 4.900 4.580 4.620 887,477 -0.22(-4.55%)
Sep 18, 2023 4.680 5.000 4.680 4.840 1,406,862 +0.01(+0.21%)
Sep 15, 2023 4.760 4.835 4.620 4.830 6,737,176 +0.07(+1.47%)
Sep 14, 2023 4.710 4.885 4.580 4.760 952,111 +0.05(+1.06%)
Sep 13, 2023 4.720 4.830 4.510 4.710 853,332 -0.12(-2.48%)
Sep 12, 2023 4.710 4.980 4.650 4.830 417,888 +0.08(+1.68%)
Sep 11, 2023 4.640 4.905 4.640 4.750 394,832 +0.12(+2.59%)
Sep 08, 2023 4.760 4.900 4.620 4.630 444,846 -0.14(-2.94%)
Sep 07, 2023 4.760 4.990 4.700 4.770 567,044 -0.05(-1.04%)
Sep 06, 2023 5.030 5.050 4.630 4.820 904,962 -0.21(-4.17%)
Sep 05, 2023 4.450 5.080 4.450 5.030 1,103,117 +0.60(+13.54%)
Sep 01, 2023 4.580 4.580 4.400 4.430 356,273 -0.10(-2.21%)
Aug 31, 2023 4.750 4.755 4.480 4.530 501,143 -0.07(-1.52%)
Aug 30, 2023 4.260 4.750 4.235 4.600 886,939 +0.35(+8.24%)
Aug 29, 2023 4.260 4.375 4.102 4.250 400,549 +0.00(+0.00%)
Aug 28, 2023 4.290 4.350 4.160 4.250 532,377 -0.03(-0.70%)
Aug 25, 2023 4.400 4.400 4.190 4.280 593,154 -0.04(-0.93%)
Aug 24, 2023 4.120 4.400 4.070 4.320 1,947,827 +0.17(+4.10%)
Aug 23, 2023 4.240 4.240 3.940 4.150 846,157 -0.05(-1.19%)
Aug 22, 2023 4.210 4.340 4.160 4.200 360,829 -0.01(-0.24%)
Aug 21, 2023 3.870 4.430 3.780 4.210 737,724 +0.35(+9.07%)
Aug 18, 2023 3.450 3.900 3.250 3.860 1,206,735 +0.36(+10.29%)
Aug 17, 2023 3.750 3.750 3.460 3.500 267,662 -0.21(-5.66%)
Aug 16, 2023 3.760 3.950 3.660 3.710 323,611 +0.16(+4.51%)
Aug 15, 2023 3.480 3.580 3.450 3.550 146,044 +0.02(+0.57%)
Aug 14, 2023 3.560 3.730 3.460 3.530 405,446 -0.04(-1.12%)
Aug 11, 2023 3.600 3.680 3.490 3.570 308,249 +0.03(+0.85%)
Aug 10, 2023 3.530 3.780 3.490 3.540 643,680 -0.16(-4.32%)
Aug 09, 2023 3.260 4.050 3.170 3.700 1,240,352 +0.45(+13.85%)
Aug 08, 2023 3.110 3.480 3.100 3.250 871,827 +0.31(+10.54%)
Aug 07, 2023 3.350 3.350 2.750 2.940 685,992 -0.24(-7.55%)
Aug 04, 2023 3.360 3.450 3.120 3.180 247,122 -0.25(-7.18%)
Aug 03, 2023 3.300 3.665 3.200 3.426 235,051 -0.00(-0.12%)
Aug 02, 2023 3.700 3.722 3.404 3.430 82,928 -0.27(-7.30%)
Aug 01, 2023 3.300 3.700 3.252 3.700 68,585 +0.35(+10.35%)
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%)
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.