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

National Cinemedia (NQ: NCMI )

6.850 -0.120 (-1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2015 0.1453 0.1471 0.1408 0.1411 33,692,260 -0.01(-3.61%)
Apr 29, 2015 0.1476 0.1491 0.1456 0.1464 24,300,466 -0.00(-1.37%)
Apr 28, 2015 0.1465 0.1486 0.1461 0.1484 23,786,412 +0.00(+1.07%)
Apr 27, 2015 0.1449 0.1469 0.1439 0.1468 32,487,324 +0.00(+1.28%)
Apr 24, 2015 0.1443 0.1469 0.1438 0.1450 24,415,398 +0.00(+0.42%)
Apr 23, 2015 0.1441 0.1456 0.1433 0.1444 15,444,549 +0.00(+0.10%)
Apr 22, 2015 0.1439 0.1466 0.1426 0.1442 9,128,014 +0.00(+0.19%)
Apr 21, 2015 0.1450 0.1465 0.1440 0.1440 9,413,396 -0.00(-0.58%)
Apr 20, 2015 0.1441 0.1455 0.1425 0.1448 15,660,800 +0.00(+0.77%)
Apr 17, 2015 0.1461 0.1471 0.1435 0.1437 20,437,116 -0.00(-2.33%)
Apr 16, 2015 0.1459 0.1488 0.1459 0.1471 24,450,502 +0.00(+0.38%)
Apr 15, 2015 0.1464 0.1480 0.1455 0.1466 10,564,969 -0.00(-0.38%)
Apr 14, 2015 0.1443 0.1473 0.1435 0.1471 24,063,908 +0.00(+1.92%)
Apr 13, 2015 0.1469 0.1469 0.1441 0.1443 18,868,054 -0.00(-2.07%)
Apr 10, 2015 0.1496 0.1496 0.1474 0.1474 18,782,504 -0.00(-0.93%)
Apr 09, 2015 0.1485 0.1503 0.1470 0.1488 21,433,900 -0.00(-0.12%)
Apr 08, 2015 0.1465 0.1505 0.1465 0.1490 41,344,108 +0.00(+1.90%)
Apr 07, 2015 0.1449 0.1471 0.1442 0.1462 36,984,308 +0.00(+0.64%)
Apr 06, 2015 0.1429 0.1453 0.1398 0.1453 27,976,516 +0.00(+1.03%)
Apr 02, 2015 0.1398 0.1438 0.1438 0.1438 23,990,672 +0.00(+2.51%)
Apr 01, 2015 0.1397 0.1408 0.1380 0.1403 17,959,196 +0.00(+0.33%)
Mar 31, 2015 0.1383 0.1404 0.1374 0.1398 34,815,748 +0.00(+0.47%)
Mar 30, 2015 0.1402 0.1408 0.1382 0.1391 22,413,402 -0.00(-0.13%)
Mar 27, 2015 0.1386 0.1415 0.1371 0.1393 19,185,626 +0.00(+0.40%)
Mar 26, 2015 0.1395 0.1402 0.1385 0.1388 19,452,320 -0.00(-0.73%)
Mar 25, 2015 0.1417 0.1424 0.1396 0.1398 30,363,702 -0.00(-1.31%)
Mar 24, 2015 0.1412 0.1423 0.1393 0.1416 15,255,627 +0.00(+0.39%)
Mar 23, 2015 0.1403 0.1422 0.1390 0.1411 28,936,576 +0.00(+0.53%)
Mar 20, 2015 0.1398 0.1411 0.1383 0.1403 50,062,408 +0.00(+1.13%)
Mar 19, 2015 0.1389 0.1415 0.1383 0.1388 33,595,692 +0.00(+0.27%)
Mar 18, 2015 0.1347 0.1403 0.1346 0.1384 38,762,272 +0.00(+2.96%)
Mar 17, 2015 0.1353 0.1397 0.1326 0.1344 181,386,992 -0.01(-4.72%)
Mar 16, 2015 0.1409 0.1421 0.1396 0.1411 13,012,105 +0.00(+0.59%)
Mar 13, 2015 0.1398 0.1409 0.1385 0.1403 23,716,416 -0.00(-0.03%)
Mar 12, 2015 0.1393 0.1406 0.1364 0.1403 35,732,060 +0.00(+1.44%)
Mar 11, 2015 0.1369 0.1391 0.1359 0.1383 26,819,866 +0.00(+0.81%)
Mar 10, 2015 0.1390 0.1401 0.1363 0.1372 31,673,630 +0.02(+12.61%)
Mar 09, 2015 0.1223 0.1225 0.1209 0.1218 36,727,300 +0.00(+0.00%)
Mar 06, 2015 0.1219 0.1228 0.1207 0.1218 24,388,082 -0.00(-0.90%)
Mar 05, 2015 0.1230 0.1233 0.1214 0.1229 27,829,554 -0.00(-0.06%)
Mar 04, 2015 0.1219 0.1232 0.1206 0.1230 23,409,488 +0.00(+0.39%)
Mar 03, 2015 0.1222 0.1238 0.1203 0.1225 50,214,556 +0.00(+0.33%)
Mar 02, 2015 0.1205 0.1237 0.1198 0.1221 64,425,988 +0.00(+1.05%)
Feb 27, 2015 0.1204 0.1251 0.1178 0.1209 72,566,024 +0.00(+0.59%)
Feb 26, 2015 0.1196 0.1211 0.1179 0.1202 38,663,436 +0.00(+0.13%)
Feb 25, 2015 0.1188 0.1203 0.1185 0.1200 36,075,112 +0.00(+0.80%)
Feb 24, 2015 0.1153 0.1194 0.1143 0.1191 49,024,408 +0.00(+3.09%)
Feb 23, 2015 0.1191 0.1195 0.1155 0.1155 45,668,792 -0.00(-2.93%)
Feb 20, 2015 0.1191 0.1197 0.1176 0.1190 32,359,304 +0.00(+0.20%)
Feb 19, 2015 0.1179 0.1191 0.1172 0.1187 34,396,676 +0.00(+0.67%)
Feb 18, 2015 0.1167 0.1190 0.1167 0.1179 25,313,600 +0.00(+0.75%)
Feb 17, 2015 0.1187 0.1192 0.1170 0.1171 28,457,280 -0.00(-1.07%)
Feb 13, 2015 0.1164 0.1183 0.1183 0.1183 53,291,920 +0.00(+1.91%)
Feb 12, 2015 0.1163 0.1172 0.1156 0.1161 27,105,756 +0.00(+0.00%)
Feb 11, 2015 0.1157 0.1171 0.1150 0.1161 21,816,908 -0.00(-0.07%)
Feb 10, 2015 0.1168 0.1172 0.1144 0.1162 25,642,278 -0.00(-0.27%)
Feb 09, 2015 0.1179 0.1190 0.1163 0.1165 23,484,376 -0.00(-1.61%)
Feb 06, 2015 0.1196 0.1204 0.1180 0.1184 19,488,932 -0.00(-1.06%)
Feb 05, 2015 0.1192 0.1206 0.1184 0.1197 18,282,142 +0.00(+0.60%)
Feb 04, 2015 0.1179 0.1198 0.1175 0.1190 30,716,042 +0.00(+0.27%)
Feb 03, 2015 0.1161 0.1191 0.1145 0.1187 48,648,452 +0.00(+2.26%)
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.