Skip to main content

National Cinemedia (NQ: NCMI )

5.150 +0.090 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 3.013 3.568 3.013 3.370 142,599 +0.19(+6.01%)
Jun 29, 2023 3.364 3.364 2.850 3.179 304,764 -0.30(-8.73%)
Jun 28, 2023 3.500 3.650 3.125 3.483 639,576 +0.36(+11.46%)
Jun 27, 2023 2.928 3.199 2.815 3.125 464,636 +0.17(+5.93%)
Jun 26, 2023 2.800 3.136 2.803 2.950 115,861 +0.25(+9.26%)
Jun 23, 2023 2.800 2.899 2.573 2.700 59,977 +0.06(+2.27%)
Jun 22, 2023 2.920 2.970 2.600 2.640 107,178 -0.27(-9.28%)
Jun 21, 2023 3.135 3.142 2.900 2.910 54,684 -0.19(-6.13%)
Jun 20, 2023 3.400 3.455 3.090 3.100 123,964 -0.36(-10.30%)
Jun 16, 2023 3.695 3.695 3.351 3.456 129,226 -0.11(-3.11%)
Jun 15, 2023 3.441 3.660 3.425 3.567 98,249 +0.52(+16.95%)
May 08, 2023 3.107 3.241 2.999 3.050 109,302 +0.01(+0.46%)
May 05, 2023 2.835 3.154 2.765 3.036 223,542 +0.29(+10.40%)
May 04, 2023 2.900 3.001 2.700 2.750 162,754 -0.25(-8.36%)
May 03, 2023 2.848 3.111 2.705 3.001 187,742 +0.20(+7.18%)
May 02, 2023 2.599 2.887 2.500 2.800 279,555 -0.10(-3.45%)
May 01, 2023 3.064 3.064 2.850 2.900 151,181 -0.07(-2.36%)
Apr 28, 2023 2.666 3.178 2.585 2.970 492,723 +0.44(+17.30%)
Apr 27, 2023 2.101 2.585 2.033 2.532 396,925 +0.14(+5.99%)
Apr 26, 2023 2.301 2.446 1.800 2.389 508,565 -0.14(-5.65%)
Apr 25, 2023 2.800 2.948 2.401 2.532 545,973 -0.40(-13.64%)
Apr 24, 2023 3.250 3.348 2.835 2.932 626,654 -0.61(-17.18%)
Apr 21, 2023 3.376 3.690 3.310 3.540 338,329 +0.03(+0.85%)
Apr 20, 2023 3.600 3.789 3.400 3.510 375,499 -0.28(-7.39%)
Apr 19, 2023 3.350 4.177 3.300 3.790 1,116,483 +0.29(+8.29%)
Apr 18, 2023 3.498 3.710 3.335 3.500 747,690 -0.25(-6.67%)
Apr 17, 2023 3.709 4.200 3.500 3.750 1,779,442 +0.27(+7.76%)
Apr 14, 2023 3.550 3.855 3.128 3.480 2,814,085 -0.80(-18.67%)
Apr 13, 2023 5.000 5.790 4.051 4.279 12,106,590 -0.14(-3.26%)
Apr 12, 2023 3.015 6.490 2.860 4.423 37,113,016 +2.36(+114.60%)
Apr 11, 2023 2.621 3.040 1.910 2.061 11,129,094 +0.73(+54.96%)
Apr 10, 2023 1.370 1.399 1.295 1.330 1,821,334 -0.00(-0.37%)
Apr 06, 2023 1.348 1.369 1.260 1.335 214,870 -0.05(-3.47%)
Apr 05, 2023 1.400 1.550 1.313 1.383 805,680 -0.04(-2.61%)
Apr 04, 2023 1.400 1.430 1.343 1.420 206,100 +0.00(+0.00%)
Apr 03, 2023 1.300 1.500 1.320 1.420 302,740 +0.10(+7.49%)
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%)
Jan 03, 2023 2.366 2.770 2.300 2.540 119,396 +0.34(+15.45%)
Dec 30, 2022 2.405 2.530 2.200 2.200 214,199 -0.18(-7.49%)
Dec 29, 2022 2.400 2.400 2.340 2.378 117,977 -0.01(-0.38%)
Dec 28, 2022 2.501 2.599 2.222 2.387 177,703 -0.11(-4.56%)
Dec 27, 2022 2.700 2.873 2.449 2.501 120,613 -0.24(-8.89%)
Dec 23, 2022 2.800 2.930 2.700 2.745 72,539 -0.05(-1.82%)
Dec 22, 2022 3.118 3.192 2.600 2.796 101,475 -0.22(-7.36%)
Dec 21, 2022 3.095 3.187 3.000 3.018 58,647 -0.08(-2.71%)
Dec 20, 2022 3.423 3.440 3.100 3.102 56,275 -0.10(-3.06%)
Dec 19, 2022 3.700 3.729 3.136 3.200 74,495 -0.37(-10.36%)
Dec 16, 2022 3.800 3.879 3.541 3.570 70,151 -0.17(-4.55%)
Dec 15, 2022 3.900 4.000 3.700 3.740 86,011 -0.16(-4.10%)
Dec 14, 2022 3.850 4.000 3.826 3.900 68,707 +0.00(+0.00%)
Dec 13, 2022 3.870 4.100 3.835 3.900 64,323 +0.07(+1.96%)
Dec 12, 2022 3.800 3.890 3.700 3.825 44,573 +0.03(+0.84%)
Dec 09, 2022 3.998 3.998 3.700 3.793 65,897 -0.19(-4.87%)
Dec 08, 2022 4.100 4.100 3.901 3.987 620,747 +0.09(+2.20%)
Dec 07, 2022 4.100 4.200 3.901 3.901 70,489 -0.19(-4.57%)
Dec 06, 2022 4.400 4.400 3.942 4.088 75,116 -0.27(-6.22%)
Dec 05, 2022 4.700 4.726 4.300 4.359 38,041 -0.36(-7.63%)
Dec 02, 2022 4.400 4.898 4.252 4.719 50,722 +0.39(+8.91%)
Dec 01, 2022 4.400 4.440 4.210 4.333 25,244 +0.08(+1.79%)
Nov 30, 2022 4.165 4.400 4.130 4.257 40,520 +0.09(+2.21%)
Nov 29, 2022 4.300 4.363 4.110 4.165 44,046 -0.24(-5.34%)
Nov 28, 2022 4.620 4.620 4.110 4.400 64,191 -0.18(-4.03%)
Nov 25, 2022 4.700 4.787 4.400 4.585 26,688 -0.07(-1.40%)
Nov 23, 2022 4.300 4.706 4.300 4.650 55,275 +0.44(+10.37%)
Nov 22, 2022 4.200 4.425 4.009 4.213 49,986 +0.02(+0.38%)
Nov 21, 2022 4.800 4.886 4.100 4.197 81,202 -0.69(-14.10%)
Nov 18, 2022 5.200 5.290 4.701 4.886 46,360 -0.29(-5.55%)
Nov 17, 2022 5.673 5.800 5.000 5.173 73,771 -0.63(-10.81%)
Nov 16, 2022 5.900 6.099 5.600 5.800 45,537 -0.14(-2.32%)
Nov 15, 2022 5.810 6.200 5.749 5.938 65,963 +0.08(+1.35%)
Nov 14, 2022 5.618 5.950 5.131 5.859 81,642 +0.11(+1.82%)
Nov 11, 2022 5.100 5.800 5.000 5.754 110,517 +0.84(+17.07%)
Nov 10, 2022 4.708 5.200 4.510 4.915 100,361 +0.25(+5.38%)
Nov 09, 2022 5.335 5.544 4.649 4.664 157,787 -0.79(-14.44%)
Nov 08, 2022 4.400 6.389 4.275 5.451 984,718 +1.13(+26.15%)
Nov 07, 2022 4.300 4.373 4.100 4.321 91,361 +0.17(+4.10%)
Nov 04, 2022 4.000 4.199 3.810 4.151 117,840 +0.18(+4.59%)
Nov 03, 2022 4.100 4.100 3.930 3.969 59,579 -0.17(-4.06%)
Nov 02, 2022 4.300 4.100 4.137 43,610 -0.15(-3.54%)
Nov 01, 2022 4.400 4.400 4.202 4.289 55,639 -0.12(-2.74%)
Oct 31, 2022 4.500 4.600 4.410 4.410 48,653 -0.19(-4.09%)
Oct 28, 2022 4.500 4.778 4.300 4.598 36,245 -0.00(-0.04%)
Oct 27, 2022 4.500 4.699 4.352 4.600 40,749 +0.25(+5.70%)
Oct 26, 2022 4.100 4.600 4.100 4.352 82,901 +0.25(+6.17%)
Oct 25, 2022 4.100 4.200 4.020 4.099 58,301 +0.10(+2.48%)
Oct 24, 2022 4.120 4.120 3.915 4.000 60,429 -0.04(-0.99%)
Oct 21, 2022 4.200 4.397 4.000 4.040 96,280 -0.15(-3.65%)
Oct 20, 2022 4.620 4.700 4.047 4.193 91,534 -0.42(-9.18%)
Oct 19, 2022 5.000 5.200 4.601 4.617 93,351 -0.49(-9.63%)
Oct 18, 2022 6.180 6.800 5.000 5.109 180,207 -1.20(-19.05%)
Oct 17, 2022 6.200 6.400 5.900 6.311 55,601 +0.47(+8.08%)
Oct 14, 2022 5.800 6.199 5.410 5.839 65,604 +0.30(+5.47%)
Oct 13, 2022 4.900 5.700 4.900 5.536 93,572 +0.40(+7.70%)
Oct 12, 2022 5.700 5.700 4.905 5.140 123,937 +0.30(+6.18%)
Oct 11, 2022 5.200 5.300 4.800 4.841 79,109 -0.36(-6.92%)
Oct 10, 2022 5.300 5.300 5.100 5.201 46,515 +0.10(+2.00%)
Oct 07, 2022 5.210 5.375 4.740 5.099 58,479 -0.19(-3.65%)
Oct 06, 2022 5.700 5.813 5.200 5.292 73,622 -0.39(-6.83%)
Oct 05, 2022 5.650 5.934 5.212 5.680 69,056 -0.14(-2.41%)
Oct 04, 2022 5.600 6.150 5.630 5.820 91,288 +0.19(+3.37%)
Oct 03, 2022 6.500 6.699 5.577 5.630 177,772 -0.88(-13.58%)
Sep 30, 2022 7.400 7.449 6.514 6.515 57,384 -0.44(-6.27%)
Sep 29, 2022 7.700 7.800 6.930 6.951 160,877 -0.77(-9.96%)
Sep 28, 2022 7.500 7.778 7.500 7.720 60,873 +0.20(+2.65%)
Sep 27, 2022 8.511 8.776 7.400 7.521 279,551 -0.99(-11.60%)
Sep 26, 2022 8.800 9.000 8.400 8.508 153,377 -0.44(-4.93%)
Sep 23, 2022 8.800 9.113 8.726 8.949 107,099 -0.10(-1.12%)
Sep 22, 2022 9.100 9.400 8.726 9.050 142,123 -0.09(-0.94%)
Sep 21, 2022 9.300 9.700 9.026 9.136 99,492 -0.26(-2.81%)
Sep 20, 2022 9.700 9.800 9.300 9.400 41,473 -0.46(-4.68%)
Sep 19, 2022 9.800 9.892 9.300 9.862 70,387 +0.36(+3.77%)
Sep 16, 2022 10.40 10.50 9.500 9.504 147,488 -1.20(-11.18%)
Sep 15, 2022 10.00 10.89 10.00 10.70 55,547 +0.60(+5.94%)
Sep 14, 2022 10.30 10.60 9.900 10.10 91,597 -0.40(-3.81%)
Sep 13, 2022 11.20 11.20 10.20 10.50 93,016 -0.40(-3.67%)
Sep 12, 2022 11.00 11.60 10.44 10.90 83,989 +0.20(+1.87%)
Sep 09, 2022 10.90 11.30 10.50 10.70 92,438 -0.30(-2.73%)
Sep 08, 2022 11.10 11.20 10.40 11.00 42,441 -0.20(-1.79%)
Sep 07, 2022 11.00 11.40 10.40 11.20 517,146 +0.30(+2.75%)
Sep 06, 2022 11.30 12.40 10.80 10.90 75,300 -0.30(-2.68%)
Sep 02, 2022 12.30 12.60 10.80 11.20 139,353 -1.00(-8.20%)
Sep 01, 2022 12.50 12.65 12.10 12.20 25,192 -0.20(-1.61%)
Aug 31, 2022 12.50 12.70 12.40 12.40 29,268 -0.20(-1.59%)
Aug 30, 2022 12.40 12.90 12.20 12.60 20,444 +0.40(+3.28%)
Aug 29, 2022 12.20 12.90 12.10 12.20 32,408 -0.10(-0.81%)
Aug 26, 2022 12.50 12.90 12.11 12.30 33,181 -0.30(-2.38%)
Aug 25, 2022 12.00 13.20 12.00 12.60 73,396 +0.20(+1.61%)
Aug 24, 2022 13.20 13.20 12.19 12.40 77,768 -0.70(-5.34%)
Aug 23, 2022 14.00 14.50 12.80 13.10 95,306 -0.90(-6.43%)
Aug 22, 2022 14.40 14.70 13.90 14.00 90,139 -1.20(-7.89%)
Aug 19, 2022 16.20 16.60 14.80 15.20 74,790 -1.40(-8.43%)
Aug 18, 2022 16.40 16.89 16.31 16.60 26,210 +0.29(+1.81%)
Aug 17, 2022 17.19 17.19 15.62 16.31 61,782 -1.08(-6.21%)
Aug 16, 2022 17.19 17.88 16.75 17.39 83,704 +0.29(+1.72%)
Aug 15, 2022 16.99 17.58 16.70 17.09 54,314 -0.29(-1.70%)
Aug 12, 2022 15.91 17.78 15.72 17.39 124,427 +1.67(+10.62%)
Aug 11, 2022 16.01 16.55 14.93 15.72 63,464 +0.00(+0.00%)
Aug 10, 2022 14.05 16.50 13.95 15.72 199,056 +2.01(+14.70%)
Aug 09, 2022 16.40 16.40 13.46 13.70 227,607 -3.78(-21.63%)
Aug 08, 2022 16.99 18.17 16.75 17.48 196,239 +0.49(+2.89%)
Aug 05, 2022 17.39 17.39 15.62 16.99 137,456 -0.49(-2.81%)
Aug 04, 2022 17.78 18.07 16.89 17.48 72,455 +0.29(+1.71%)
Aug 03, 2022 16.89 17.78 16.60 17.19 118,223 +0.98(+6.06%)
Aug 02, 2022 15.32 16.60 14.93 16.21 94,512 +0.69(+4.43%)
Aug 01, 2022 14.54 15.62 14.29 15.52 121,243 +1.18(+8.22%)
Jul 29, 2022 14.54 14.73 13.26 14.34 85,254 +0.49(+3.55%)
Jul 28, 2022 13.65 14.14 13.26 13.85 129,810 +0.59(+4.44%)
Jul 27, 2022 11.69 14.54 11.69 13.26 404,087 +1.96(+17.39%)
Jul 26, 2022 11.39 11.49 10.61 11.30 80,650 +0.00(+0.00%)
Jul 25, 2022 11.20 11.39 10.71 11.30 25,139 +0.29(+2.68%)
Jul 22, 2022 11.69 11.79 11.00 11.00 42,753 -0.79(-6.67%)
Jul 21, 2022 11.49 11.79 11.05 11.79 44,956 +0.39(+3.45%)
Jul 20, 2022 10.51 11.79 10.51 11.39 74,772 +0.79(+7.41%)
Jul 19, 2022 10.22 10.71 10.12 10.61 35,217 +0.69(+6.93%)
Jul 18, 2022 9.921 10.51 9.921 9.921 36,582 +0.28(+2.91%)
Jul 15, 2022 9.809 9.822 9.430 9.640 18,092 +0.07(+0.72%)
Jul 14, 2022 9.528 10.11 9.479 9.571 33,559 -0.12(-1.20%)
Jul 13, 2022 9.331 9.822 9.191 9.687 42,198 +0.10(+1.03%)
Jul 12, 2022 9.037 9.626 8.939 9.588 47,501 +0.60(+6.68%)
Jul 11, 2022 9.331 9.499 8.988 8.988 42,403 -0.58(-6.11%)
Jul 08, 2022 9.703 9.703 9.233 9.572 41,328 -0.10(-1.04%)
Jul 07, 2022 9.135 9.775 9.135 9.672 66,602 +0.49(+5.32%)
Jul 06, 2022 9.331 9.798 9.096 9.184 57,163 -0.35(-3.64%)
Jul 05, 2022 8.938 9.781 8.644 9.531 80,969 +0.31(+3.40%)
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.