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

National Cinemedia (NQ: NCMI )

4.465 -0.125 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 4.210 4.235 4.070 4.090 342,293 -0.09(-2.15%)
Jan 30, 2024 4.350 4.350 4.170 4.180 348,927 -0.17(-3.91%)
Jan 29, 2024 4.230 4.350 4.175 4.350 215,228 +0.12(+2.84%)
Jan 26, 2024 4.190 4.250 4.155 4.230 104,821 +0.04(+0.95%)
Jan 25, 2024 4.240 4.291 4.150 4.190 148,127 -0.01(-0.24%)
Jan 24, 2024 4.240 4.280 4.150 4.200 245,604 -0.04(-0.94%)
Jan 23, 2024 4.220 4.330 4.200 4.240 431,915 +0.02(+0.47%)
Jan 22, 2024 4.120 4.280 4.100 4.220 311,015 +0.08(+1.93%)
Jan 19, 2024 4.210 4.210 4.065 4.140 215,707 -0.06(-1.43%)
Jan 18, 2024 4.240 4.330 4.130 4.200 604,475 +0.00(+0.00%)
Jan 17, 2024 4.110 4.220 4.060 4.200 750,571 +0.01(+0.24%)
Jan 16, 2024 4.240 4.230 4.043 4.190 609,568 -0.09(-2.10%)
Jan 12, 2024 4.360 4.380 4.230 4.280 336,366 -0.03(-0.70%)
Jan 11, 2024 4.510 4.510 4.250 4.310 445,422 -0.22(-4.86%)
Jan 10, 2024 4.490 4.660 4.490 4.530 588,605 +0.03(+0.67%)
Jan 09, 2024 4.370 4.515 4.360 4.500 365,876 +0.03(+0.67%)
Jan 08, 2024 4.100 4.550 4.100 4.470 717,165 +0.34(+8.23%)
Jan 05, 2024 4.020 4.145 3.950 4.130 400,585 +0.11(+2.74%)
Jan 04, 2024 3.970 4.080 3.900 4.020 299,292 +0.02(+0.50%)
Jan 03, 2024 3.910 4.000 3.870 4.000 253,895 +0.04(+1.01%)
Jan 02, 2024 4.170 4.170 3.930 3.960 563,849 -0.18(-4.35%)
Dec 29, 2023 4.320 4.360 4.050 4.140 478,848 -0.18(-4.17%)
Dec 28, 2023 4.360 4.491 4.225 4.320 445,754 -0.06(-1.37%)
Dec 27, 2023 4.250 4.540 4.070 4.380 742,994 +0.12(+2.94%)
Dec 26, 2023 4.350 4.440 4.240 4.255 315,783 -0.01(-0.35%)
Dec 22, 2023 4.060 4.360 4.000 4.270 1,041,398 +0.24(+5.96%)
Dec 21, 2023 3.890 4.030 3.850 4.030 281,763 +0.18(+4.68%)
Dec 20, 2023 3.950 3.995 3.820 3.850 425,978 -0.10(-2.53%)
Dec 19, 2023 4.020 4.030 3.635 3.950 612,754 -0.05(-1.25%)
Dec 18, 2023 4.000 4.185 3.970 4.000 483,366 +0.02(+0.50%)
Dec 15, 2023 3.870 4.000 3.790 3.980 516,016 +0.11(+2.84%)
Dec 14, 2023 4.070 4.180 3.815 3.870 546,937 -0.18(-4.44%)
Dec 13, 2023 4.070 4.100 3.955 4.050 365,579 -0.03(-0.74%)
Dec 12, 2023 4.100 4.120 4.000 4.080 417,370 -0.04(-0.97%)
Dec 11, 2023 4.150 4.180 4.060 4.120 422,913 -0.03(-0.72%)
Dec 08, 2023 3.990 4.250 3.990 4.150 480,581 +0.17(+4.27%)
Dec 07, 2023 3.930 4.000 3.900 3.980 198,019 +0.08(+2.05%)
Dec 06, 2023 3.880 3.990 3.860 3.900 256,376 +0.05(+1.30%)
Dec 05, 2023 3.860 3.880 3.800 3.850 206,066 -0.06(-1.53%)
Dec 04, 2023 3.940 3.975 3.790 3.910 269,739 -0.04(-1.01%)
Dec 01, 2023 4.030 4.030 3.860 3.950 369,392 -0.11(-2.71%)
Nov 30, 2023 4.370 4.400 4.030 4.060 432,602 -0.25(-5.80%)
Nov 29, 2023 4.300 4.400 4.220 4.310 465,489 +0.05(+1.17%)
Nov 28, 2023 4.250 4.310 4.170 4.260 750,647 +0.00(+0.00%)
Nov 27, 2023 4.260 4.270 4.030 4.260 498,397 -0.01(-0.23%)
Nov 24, 2023 4.100 4.315 4.090 4.270 241,463 +0.10(+2.40%)
Nov 22, 2023 4.160 4.240 4.115 4.170 248,268 +0.04(+0.85%)
Nov 21, 2023 4.090 4.180 4.030 4.135 216,584 +0.00(+0.12%)
Nov 20, 2023 4.070 4.228 4.055 4.130 257,486 +0.11(+2.74%)
Nov 17, 2023 4.270 4.320 4.000 4.020 539,016 -0.25(-5.85%)
Nov 16, 2023 4.370 4.405 4.235 4.270 272,317 -0.14(-3.17%)
Nov 15, 2023 4.430 4.555 4.370 4.410 592,779 +0.04(+0.80%)
Nov 14, 2023 4.240 4.380 4.130 4.375 629,661 +0.24(+5.68%)
Nov 13, 2023 4.200 4.200 3.995 4.140 270,293 -0.07(-1.66%)
Nov 10, 2023 4.300 4.370 4.150 4.210 366,223 -0.09(-2.09%)
Nov 09, 2023 4.450 4.620 4.210 4.300 703,682 -0.05(-1.15%)
Nov 08, 2023 4.100 4.490 3.790 4.350 1,328,881 +0.46(+11.83%)
Nov 07, 2023 4.110 4.110 3.860 3.890 420,850 -0.21(-5.12%)
Nov 06, 2023 4.200 4.220 4.040 4.100 391,465 -0.05(-1.20%)
Nov 03, 2023 4.120 4.290 4.045 4.150 375,832 +0.11(+2.72%)
Nov 02, 2023 3.960 4.130 3.960 4.040 267,683 +0.12(+3.06%)
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.