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

National Cinemedia (NQ: NCMI )

4.630 -0.030 (-0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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, 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%)
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.