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

National Cinemedia (NQ: NCMI )

4.490 +0.040 (+0.90%)
Streaming Delayed Price Updated: 11:39 AM EDT, Apr 18, 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 (%)
Mar 31, 2023 1.372 1.372 1.250 1.321 343,141 -0.11(-7.88%)
Mar 30, 2023 1.260 1.530 1.200 1.434 1,759,307 +0.29(+25.68%)
Mar 29, 2023 1.130 1.170 1.130 1.141 514,359 -0.03(-2.48%)
Mar 28, 2023 1.200 1.310 1.125 1.170 782,459 -0.03(-2.26%)
Mar 27, 2023 1.200 1.300 1.160 1.197 324,724 -0.10(-7.92%)
Mar 24, 2023 1.367 1.400 1.208 1.300 538,906 -0.03(-2.48%)
Mar 23, 2023 1.244 1.695 1.221 1.333 2,269,424 +0.08(+6.13%)
Mar 22, 2023 1.200 1.349 1.140 1.256 657,330 +0.08(+6.44%)
Mar 21, 2023 1.200 1.299 1.113 1.180 623,278 -0.07(-5.60%)
Mar 20, 2023 1.200 1.590 1.102 1.250 1,613,046 +0.20(+19.05%)
Mar 17, 2023 1.300 1.380 1.008 1.050 1,259,989 -0.37(-26.21%)
Mar 16, 2023 1.800 1.816 1.423 1.423 343,018 -0.28(-16.29%)
Mar 15, 2023 1.800 1.901 1.700 1.700 86,877 -0.10(-5.56%)
Mar 14, 2023 1.830 1.880 1.750 1.800 49,278 +0.06(+3.51%)
Mar 13, 2023 1.900 1.872 1.600 1.739 95,265 -0.06(-3.39%)
Mar 10, 2023 2.000 2.041 1.751 1.800 236,982 -0.46(-20.46%)
Mar 09, 2023 2.216 2.341 2.216 2.263 30,383 +0.00(+0.04%)
Mar 08, 2023 2.200 2.394 2.215 2.262 36,100 -0.04(-1.57%)
Mar 07, 2023 2.311 2.400 2.200 2.298 55,598 -0.03(-1.16%)
Mar 06, 2023 2.320 2.439 2.201 2.325 74,133 -0.00(-0.21%)
Mar 03, 2023 2.349 2.500 2.269 2.330 92,397 +0.01(+0.43%)
Mar 02, 2023 2.200 2.322 2.168 2.320 63,164 +0.14(+6.32%)
Mar 01, 2023 2.329 2.329 2.117 2.182 90,549 -0.12(-5.13%)
Feb 28, 2023 2.410 2.410 2.201 2.300 67,347 +0.04(+1.63%)
Feb 27, 2023 2.350 2.350 2.227 2.263 54,754 +0.05(+2.40%)
Feb 24, 2023 2.476 2.476 2.210 2.210 182,027 -0.19(-7.88%)
Feb 23, 2023 2.500 2.524 2.350 2.399 49,048 +0.03(+1.10%)
Feb 22, 2023 2.497 2.497 2.372 2.373 30,412 -0.04(-1.66%)
Feb 21, 2023 2.500 2.530 2.400 2.413 84,129 -0.09(-3.48%)
Feb 17, 2023 2.496 2.540 2.420 2.500 46,853 +0.02(+0.89%)
Feb 16, 2023 2.530 2.600 2.377 2.478 58,363 -0.05(-2.06%)
Feb 15, 2023 2.600 2.640 2.500 2.530 50,590 -0.01(-0.35%)
Feb 14, 2023 2.600 2.600 2.450 2.539 51,513 -0.06(-2.35%)
Feb 13, 2023 2.629 2.675 2.450 2.600 28,339 +0.10(+3.92%)
Feb 10, 2023 2.600 2.630 2.500 2.502 43,169 +0.04(+1.83%)
Feb 09, 2023 2.700 2.749 2.411 2.457 77,970 -0.24(-9.00%)
Feb 08, 2023 2.750 2.750 2.623 2.700 38,278 +0.00(+0.00%)
Feb 07, 2023 2.700 2.739 2.650 2.700 83,250 +0.00(+0.00%)
Feb 06, 2023 2.750 2.750 2.600 2.700 74,376 +0.01(+0.37%)
Feb 03, 2023 2.800 2.900 2.684 2.690 205,943 -0.01(-0.41%)
Feb 02, 2023 2.700 2.789 2.550 2.701 270,881 +0.05(+1.92%)
Feb 01, 2023 2.500 2.650 2.490 2.650 105,859 +0.06(+2.47%)
Jan 31, 2023 2.693 2.750 2.586 2.586 82,050 +0.07(+2.74%)
Jan 30, 2023 2.865 2.879 2.481 2.517 196,417 -0.34(-11.99%)
Jan 27, 2023 2.998 3.000 2.710 2.860 66,462 +0.06(+2.14%)
Jan 26, 2023 2.807 2.810 2.723 2.800 69,576 -0.01(-0.25%)
Jan 25, 2023 3.000 2.990 2.707 2.807 40,088 -0.12(-4.03%)
Jan 24, 2023 3.000 3.040 2.850 2.925 35,890 -0.06(-1.88%)
Jan 23, 2023 3.100 3.100 2.900 2.981 63,598 -0.05(-1.75%)
Jan 20, 2023 3.170 3.171 2.857 3.034 59,447 -0.01(-0.30%)
Jan 19, 2023 3.000 3.183 2.800 3.043 105,764 +0.01(+0.26%)
Jan 18, 2023 3.450 3.500 3.000 3.035 72,160 -0.26(-8.03%)
Jan 17, 2023 3.300 3.500 3.201 3.300 67,211 +0.08(+2.45%)
Jan 13, 2023 3.451 3.480 3.145 3.221 56,126 -0.27(-7.87%)
Jan 12, 2023 3.100 3.496 3.092 3.496 97,971 +0.47(+15.61%)
Jan 11, 2023 3.000 3.100 2.900 3.024 37,879 +0.02(+0.80%)
Jan 10, 2023 3.100 3.100 2.852 3.000 58,261 +0.09(+2.95%)
Jan 09, 2023 3.025 3.060 2.837 2.914 52,722 -0.05(-1.79%)
Jan 06, 2023 2.852 3.090 2.800 2.967 92,948 +0.12(+4.25%)
Jan 05, 2023 3.000 3.095 2.727 2.846 42,457 -0.09(-3.10%)
Jan 04, 2023 2.600 2.990 2.600 2.937 96,409 +0.40(+15.63%)
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.