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

National Cinemedia (NQ: NCMI )

6.970 -0.030 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Jun 28, 2013 0.0352 0.0360 0.0348 0.0349 254,186,928 -0.00(-0.88%)
Jun 27, 2013 0.0347 0.0354 0.0347 0.0352 0 +0.00(+2.34%)
Jun 26, 2013 0.0350 0.0353 0.0342 0.0344 0 -0.00(-0.66%)
Jun 25, 2013 0.0335 0.0348 0.0330 0.0346 0 +0.00(+4.75%)
Jun 24, 2013 0.0326 0.0334 0.0324 0.0331 0 +0.00(+0.31%)
Jun 21, 2013 0.0339 0.0339 0.0329 0.0330 280,792,608 -0.00(-2.15%)
Jun 20, 2013 0.0341 0.0350 0.0331 0.0337 0 -0.00(-2.80%)
Jun 19, 2013 0.0355 0.0359 0.0346 0.0347 0 -0.00(-1.99%)
Jun 18, 2013 0.0352 0.0358 0.0348 0.0354 0 +0.00(+1.00%)
Jun 17, 2013 0.0354 0.0357 0.0348 0.0350 0 +0.00(+0.06%)
Jun 14, 2013 0.0352 0.0357 0.0347 0.0350 0 -0.00(-0.47%)
Jun 13, 2013 0.0345 0.0352 0.0343 0.0352 99,640,120 +0.00(+2.28%)
Jun 12, 2013 0.0352 0.0352 0.0341 0.0344 70,919,168 -0.00(-1.36%)
Jun 11, 2013 0.0352 0.0352 0.0345 0.0348 99,768,816 -0.00(-1.63%)
Jun 10, 2013 0.0357 0.0357 0.0351 0.0354 0 +0.00(+0.00%)
Jun 07, 2013 0.0357 0.0360 0.0353 0.0354 0 +0.00(+0.23%)
Jun 06, 2013 0.0349 0.0355 0.0347 0.0353 91,782,408 +0.00(+1.18%)
Jun 05, 2013 0.0360 0.0360 0.0349 0.0349 0 -0.00(-3.10%)
Jun 04, 2013 0.0361 0.0370 0.0358 0.0360 0 -0.00(-0.11%)
Jun 03, 2013 0.0350 0.0362 0.0348 0.0361 214,222,496 +0.00(+5.12%)
May 31, 2013 0.0347 0.0350 0.0343 0.0343 80,144,144 -0.00(-1.42%)
May 30, 2013 0.0354 0.0354 0.0348 0.0348 65,581,192 -0.00(-0.88%)
May 29, 2013 0.0356 0.0356 0.0349 0.0351 81,370,144 -0.00(-1.51%)
May 28, 2013 0.0361 0.0366 0.0354 0.0357 115,451,808 +0.00(+0.29%)
May 24, 2013 0.0358 0.0361 0.0354 0.0356 0 -0.00(-0.92%)
May 23, 2013 0.0351 0.0359 0.0351 0.0359 0 +0.00(+1.76%)
May 22, 2013 0.0353 0.0356 0.0350 0.0353 0 -0.00(-0.12%)
May 21, 2013 0.0353 0.0358 0.0350 0.0353 0 +0.00(+0.18%)
May 20, 2013 0.0348 0.0356 0.0348 0.0353 0 +0.00(+0.71%)
May 17, 2013 0.0347 0.0351 0.0344 0.0350 0 +0.00(+1.07%)
May 16, 2013 0.0343 0.0350 0.0343 0.0346 115,139,744 +0.00(+0.42%)
May 15, 2013 0.0346 0.0348 0.0345 0.0345 0 +0.00(+12.92%)
May 13, 2013 0.0304 0.0306 0.0302 0.0305 0 +0.00(+0.00%)
May 10, 2013 0.0305 0.0309 0.0304 0.0305 0 +0.00(+0.24%)
May 09, 2013 0.0302 0.0307 0.0302 0.0305 0 +0.00(+0.24%)
May 08, 2013 0.0309 0.0311 0.0302 0.0304 0 -0.00(-1.74%)
May 07, 2013 0.0298 0.0314 0.0298 0.0309 0 +0.00(+2.99%)
May 06, 2013 0.0302 0.0305 0.0296 0.0300 0 -0.00(-0.42%)
May 03, 2013 0.0342 0.0342 0.0287 0.0302 0 +0.00(+4.94%)
May 02, 2013 0.0280 0.0289 0.0280 0.0287 0 +0.00(+2.77%)
May 01, 2013 0.0290 0.0293 0.0279 0.0280 0 -0.00(-4.25%)
Apr 30, 2013 0.0299 0.0299 0.0291 0.0292 0 -0.00(-1.99%)
Apr 29, 2013 0.0294 0.0300 0.0293 0.0298 98,586,328 +0.00(+1.72%)
Apr 26, 2013 0.0294 0.0294 0.0289 0.0293 145,308,752 -0.00(-0.31%)
Apr 25, 2013 0.0290 0.0296 0.0289 0.0294 0 +0.00(+1.68%)
Apr 24, 2013 0.0284 0.0289 0.0283 0.0289 71,508,800 +0.00(+1.97%)
Apr 23, 2013 0.0280 0.0285 0.0277 0.0284 89,505,640 +0.00(+2.40%)
Apr 22, 2013 0.0253 0.0279 0.0252 0.0277 187,914,656 +0.00(+7.17%)
Apr 19, 2013 0.0258 0.0263 0.0257 0.0258 163,431,216 +0.00(+0.21%)
Apr 18, 2013 0.0266 0.0266 0.0257 0.0258 148,618,192 -0.00(-2.98%)
Apr 17, 2013 0.0274 0.0277 0.0262 0.0266 90,795,736 -0.00(-3.90%)
Apr 16, 2013 0.0274 0.0278 0.0272 0.0277 77,309,496 +0.00(+1.79%)
Apr 15, 2013 0.0283 0.0284 0.0271 0.0272 96,667,024 -0.00(-4.73%)
Apr 12, 2013 0.0282 0.0285 0.0278 0.0285 51,895,584 +0.00(+0.89%)
Apr 11, 2013 0.0285 0.0287 0.0283 0.0283 41,928,340 -0.00(-1.13%)
Apr 10, 2013 0.0282 0.0289 0.0279 0.0286 104,602,136 +0.00(+2.25%)
Apr 09, 2013 0.0282 0.0283 0.0278 0.0280 63,350,800 -0.00(-0.51%)
Apr 08, 2013 0.0278 0.0281 0.0276 0.0281 39,308,688 +0.00(+1.43%)
Apr 05, 2013 0.0271 0.0277 0.0271 0.0277 57,665,712 +0.00(+0.65%)
Apr 04, 2013 0.0276 0.0277 0.0272 0.0275 78,021,520 +0.00(+0.00%)
Apr 03, 2013 0.0276 0.0280 0.0273 0.0275 66,352,868 -0.00(-0.39%)
Apr 02, 2013 0.0278 0.0278 0.0274 0.0276 176,809,616 +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.