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 30, 2016 0.3073 0.3183 0.3073 0.3177 17,658,048 +0.01(+3.96%)
Jun 29, 2016 0.2993 0.3064 0.2988 0.3056 7,118,800 +0.01(+3.12%)
Jun 28, 2016 0.3017 0.3032 0.2962 0.2964 8,541,664 -0.00(-0.55%)
Jun 27, 2016 0.2964 0.3013 0.2945 0.2980 14,354,582 -0.00(-1.29%)
Jun 24, 2016 0.3058 0.3089 0.2964 0.3019 40,522,868 -0.02(-6.07%)
Jun 23, 2016 0.3159 0.3235 0.3128 0.3214 24,406,614 +0.01(+2.76%)
Jun 22, 2016 0.3073 0.3130 0.3058 0.3128 13,962,909 +0.01(+2.28%)
Jun 21, 2016 0.3021 0.3071 0.3007 0.3058 6,421,498 +0.00(+1.09%)
Jun 20, 2016 0.3044 0.3056 0.3003 0.3025 7,241,530 +0.00(+0.61%)
Jun 17, 2016 0.3058 0.3075 0.3005 0.3007 22,610,056 -0.00(-1.41%)
Jun 16, 2016 0.3005 0.3052 0.2990 0.3050 6,212,629 +0.00(+0.81%)
Jun 15, 2016 0.3015 0.3056 0.3005 0.3025 7,699,951 +0.00(+0.41%)
Jun 14, 2016 0.2958 0.3015 0.2933 0.3013 6,465,006 +0.00(+1.45%)
Jun 13, 2016 0.3015 0.3015 0.2935 0.2970 10,748,799 -0.00(-0.07%)
Jun 10, 2016 0.2999 0.3019 0.2960 0.2972 9,670,006 -0.01(-1.83%)
Jun 09, 2016 0.3005 0.3042 0.2978 0.3027 8,614,357 +0.00(+0.20%)
Jun 08, 2016 0.3017 0.3037 0.2990 0.3021 9,089,538 -0.00(-0.07%)
Jun 07, 2016 0.2988 0.3036 0.2980 0.3023 9,517,411 +0.00(+0.96%)
Jun 06, 2016 0.2968 0.3005 0.2933 0.2995 12,577,415 +0.00(+0.69%)
Jun 03, 2016 0.2988 0.2988 0.2939 0.2974 5,923,807 -0.00(-0.41%)
Jun 02, 2016 0.2997 0.3008 0.2997 0.2986 6,238,987 -0.00(-0.41%)
Jun 01, 2016 0.2997 0.3005 0.2890 0.2999 9,488,616 +0.00(+0.07%)
May 31, 2016 0.2986 0.3017 0.2964 0.2997 12,406,305 +0.00(+0.21%)
May 27, 2016 0.2943 0.2990 0.2990 0.2990 9,130,415 +0.01(+1.82%)
May 26, 2016 0.2933 0.2959 0.2888 0.2937 6,565,665 +0.00(+0.56%)
May 25, 2016 0.2949 0.2964 0.2910 0.2921 7,451,081 -0.00(-1.18%)
May 24, 2016 0.2837 0.2958 0.2837 0.2956 11,982,720 +0.01(+4.42%)
May 23, 2016 0.2824 0.2849 0.2808 0.2830 11,915,972 +0.00(+0.15%)
May 20, 2016 0.2818 0.2842 0.2787 0.2826 11,019,398 +0.00(+0.88%)
May 19, 2016 0.2816 0.2822 0.2773 0.2802 11,237,817 -0.00(-0.22%)
May 18, 2016 0.2791 0.2831 0.2787 0.2808 12,247,278 +0.00(+0.74%)
May 17, 2016 0.2812 0.2832 0.2765 0.2787 20,478,100 +0.04(+15.97%)
May 16, 2016 0.2395 0.2416 0.2376 0.2403 9,574,841 +0.00(+0.94%)
May 13, 2016 0.2419 0.2419 0.2376 0.2381 8,959,456 -0.00(-1.99%)
May 12, 2016 0.2485 0.2517 0.2419 0.2429 13,635,815 -0.00(-1.75%)
May 11, 2016 0.2457 0.2511 0.2440 0.2473 19,774,906 +0.00(+0.21%)
May 10, 2016 0.2393 0.2467 0.2378 0.2467 13,536,501 +0.01(+3.70%)
May 09, 2016 0.2428 0.2435 0.2372 0.2379 12,360,944 -0.00(-1.99%)
May 06, 2016 0.2393 0.2440 0.2376 0.2428 13,475,906 +0.00(+0.65%)
May 05, 2016 0.2419 0.2466 0.2364 0.2412 26,390,540 -0.01(-2.65%)
May 04, 2016 0.2460 0.2504 0.2433 0.2478 11,838,333 +0.00(+0.03%)
May 03, 2016 0.2457 0.2521 0.2440 0.2477 10,571,333 -0.00(-0.10%)
May 02, 2016 0.2469 0.2500 0.2441 0.2479 6,243,266 +0.00(+1.06%)
Apr 29, 2016 0.2471 0.2473 0.2440 0.2454 8,611,801 -0.00(-1.18%)
Apr 28, 2016 0.2504 0.2543 0.2478 0.2483 6,740,644 -0.00(-1.51%)
Apr 27, 2016 0.2474 0.2523 0.2458 0.2521 11,485,700 +0.00(+1.67%)
Apr 26, 2016 0.2479 0.2488 0.2448 0.2479 7,390,349 +0.00(+0.14%)
Apr 25, 2016 0.2448 0.2481 0.2435 0.2476 19,692,840 +0.00(+1.06%)
Apr 22, 2016 0.2431 0.2457 0.2431 0.2450 6,292,923 +0.00(+0.85%)
Apr 21, 2016 0.2438 0.2457 0.2422 0.2429 9,585,895 +0.00(+0.07%)
Apr 20, 2016 0.2431 0.2455 0.2410 0.2428 12,125,740 -0.00(-0.35%)
Apr 19, 2016 0.2485 0.2485 0.2435 0.2436 11,900,085 -0.00(-1.26%)
Apr 18, 2016 0.2422 0.2468 0.2422 0.2467 18,596,456 +0.00(+1.21%)
Apr 15, 2016 0.2428 0.2454 0.2427 0.2438 24,046,660 +0.00(+0.00%)
Apr 14, 2016 0.2452 0.2455 0.2419 0.2438 13,405,472 -0.00(-0.77%)
Apr 13, 2016 0.2448 0.2471 0.2410 0.2457 22,915,840 +0.00(+1.28%)
Apr 12, 2016 0.2443 0.2457 0.2414 0.2426 23,590,374 -0.00(-0.85%)
Apr 11, 2016 0.2474 0.2490 0.2438 0.2447 14,983,319 -0.00(-0.70%)
Apr 08, 2016 0.2519 0.2574 0.2462 0.2464 11,936,257 -0.00(-1.79%)
Apr 07, 2016 0.2538 0.2587 0.2493 0.2509 16,301,538 -0.00(-1.83%)
Apr 06, 2016 0.2566 0.2576 0.2542 0.2556 10,532,383 -0.00(-0.40%)
Apr 05, 2016 0.2516 0.2568 0.2492 0.2566 18,397,308 +0.00(+1.64%)
Apr 04, 2016 0.2569 0.2569 0.2521 0.2524 11,076,003 -0.00(-1.42%)
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.