Skip to main content

National Cinemedia (NQ: NCMI )

7.340 +0.120 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 10, 2024 7.180 7.395 7.146 7.340 551,041 +0.12(+1.66%)
Dec 09, 2024 7.330 7.380 7.170 7.220 455,737 -0.08(-1.10%)
Dec 06, 2024 7.210 7.335 7.040 7.300 531,308 +0.19(+2.67%)
Dec 05, 2024 7.170 7.455 7.000 7.110 3,656,297 -0.07(-0.97%)
Dec 04, 2024 7.280 7.290 7.105 7.180 515,436 -0.11(-1.51%)
Dec 03, 2024 7.300 7.370 7.100 7.290 589,627 -0.01(-0.14%)
Dec 02, 2024 6.950 7.335 6.950 7.300 841,956 +0.35(+5.04%)
Nov 29, 2024 6.890 6.950 6.820 6.950 169,806 +0.09(+1.31%)
Nov 27, 2024 6.840 6.910 6.770 6.860 255,066 +0.06(+0.88%)
Nov 26, 2024 6.900 6.980 6.790 6.800 578,974 -0.11(-1.59%)
Nov 25, 2024 6.950 7.025 6.850 6.910 499,085 +0.03(+0.44%)
Nov 22, 2024 6.820 6.910 6.750 6.880 435,838 +0.07(+1.03%)
Nov 21, 2024 6.690 6.845 6.655 6.810 396,524 +0.12(+1.79%)
Nov 20, 2024 6.750 6.810 6.620 6.690 284,777 -0.07(-1.04%)
Nov 19, 2024 6.680 6.820 6.650 6.760 343,285 -0.02(-0.29%)
Nov 18, 2024 6.620 6.810 6.605 6.780 267,197 +0.15(+2.26%)
Nov 15, 2024 6.780 6.780 6.580 6.630 388,686 -0.11(-1.63%)
Nov 14, 2024 6.690 6.830 6.650 6.740 356,039 +0.08(+1.20%)
Nov 13, 2024 6.790 6.835 6.600 6.660 497,147 -0.10(-1.48%)
Nov 12, 2024 6.470 6.760 6.450 6.760 451,142 +0.24(+3.68%)
Nov 11, 2024 6.350 6.545 6.240 6.520 459,940 +0.22(+3.49%)
Nov 08, 2024 6.570 6.570 6.210 6.300 694,643 -0.31(-4.62%)
Nov 07, 2024 6.570 6.640 6.490 6.605 590,903 +0.08(+1.15%)
Nov 06, 2024 7.350 7.350 6.510 6.530 1,951,926 -0.77(-10.55%)
Nov 05, 2024 7.160 7.390 7.075 7.300 621,570 +0.18(+2.53%)
Nov 04, 2024 7.160 7.280 7.065 7.120 361,677 -0.05(-0.70%)
Nov 01, 2024 7.280 7.380 7.090 7.170 435,400 -0.02(-0.28%)
Oct 31, 2024 7.200 7.255 7.060 7.190 353,994 -0.04(-0.55%)
Oct 30, 2024 7.140 7.320 7.050 7.230 337,664 +0.06(+0.84%)
Oct 29, 2024 7.150 7.330 7.105 7.170 457,300 -0.03(-0.42%)
Oct 28, 2024 7.190 7.317 7.150 7.200 425,894 +0.09(+1.27%)
Oct 25, 2024 7.100 7.225 7.055 7.110 349,762 +0.05(+0.71%)
Oct 24, 2024 6.950 7.100 6.910 7.060 613,385 +0.13(+1.95%)
Oct 23, 2024 6.900 7.000 6.825 6.925 271,724 -0.01(-0.14%)
Oct 22, 2024 6.920 6.950 6.740 6.935 259,134 -0.01(-0.07%)
Oct 21, 2024 7.000 7.020 6.925 6.940 263,316 -0.06(-0.86%)
Oct 18, 2024 7.050 7.050 6.950 7.000 393,349 +0.00(+0.00%)
Oct 17, 2024 6.850 7.017 6.720 7.000 589,742 +0.13(+1.89%)
Oct 16, 2024 6.740 6.910 6.715 6.870 544,514 +0.13(+1.93%)
Oct 15, 2024 6.790 6.830 6.720 6.740 384,046 -0.06(-0.88%)
Oct 14, 2024 6.770 6.850 6.720 6.800 310,129 +0.01(+0.15%)
Oct 11, 2024 6.500 6.850 6.500 6.790 674,842 +0.28(+4.30%)
Oct 10, 2024 6.370 6.690 6.255 6.510 588,481 +0.06(+0.93%)
Oct 09, 2024 6.420 6.500 6.370 6.450 536,919 +0.03(+0.47%)
Oct 08, 2024 6.460 6.510 6.360 6.420 256,201 -0.05(-0.77%)
Oct 07, 2024 6.620 6.630 6.420 6.470 321,465 -0.18(-2.71%)
Oct 04, 2024 6.720 6.840 6.440 6.650 990,222 -0.02(-0.30%)
Oct 03, 2024 6.720 6.780 6.550 6.670 442,109 -0.09(-1.33%)
Oct 02, 2024 6.760 6.815 6.615 6.760 268,234 -0.04(-0.59%)
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.