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

National Cinemedia (NQ: NCMI )

7.200 +0.190 (+2.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Nov 28, 2014 0.1127 0.1140 0.1121 0.1123 26,064,754 -0.00(-0.21%)
Nov 26, 2014 0.1129 0.1126 0.1126 0.1126 30,951,424 -0.00(-0.35%)
Nov 25, 2014 0.1137 0.1150 0.1129 0.1129 22,153,906 -0.00(-0.56%)
Nov 24, 2014 0.1117 0.1137 0.1117 0.1136 25,573,062 +0.00(+1.70%)
Nov 21, 2014 0.1134 0.1138 0.1107 0.1117 40,754,892 -0.00(-0.07%)
Nov 20, 2014 0.1116 0.1129 0.1111 0.1118 31,974,144 -0.00(-0.21%)
Nov 19, 2014 0.1111 0.1122 0.1087 0.1120 76,884,976 +0.00(+0.93%)
Nov 18, 2014 0.1114 0.1133 0.1106 0.1110 58,180,860 +0.02(+15.72%)
Nov 17, 2014 0.0949 0.0969 0.0943 0.0959 126,523,880 +0.00(+1.06%)
Nov 14, 2014 0.0945 0.0954 0.0936 0.0949 81,741,960 +0.00(+0.71%)
Nov 13, 2014 0.0958 0.0968 0.0939 0.0942 92,488,752 -0.00(-1.75%)
Nov 12, 2014 0.0958 0.0967 0.0950 0.0959 87,544,672 +0.00(+0.00%)
Nov 11, 2014 0.0974 0.0976 0.0955 0.0959 125,805,768 -0.00(-1.45%)
Nov 10, 2014 0.0960 0.0974 0.0949 0.0973 50,166,944 +0.00(+1.33%)
Nov 07, 2014 0.0960 0.0968 0.0953 0.0960 93,432,472 -0.00(-0.28%)
Nov 06, 2014 0.0945 0.0973 0.0945 0.0963 151,493,728 +0.00(+2.06%)
Nov 05, 2014 0.0924 0.0950 0.0924 0.0944 135,256,416 +0.00(+2.70%)
Nov 04, 2014 0.0841 0.0943 0.0841 0.0919 795,730,624 +0.01(+10.05%)
Nov 03, 2014 0.1070 0.1078 0.0785 0.0835 538,207,424 -0.02(-21.76%)
Oct 31, 2014 0.1066 0.1074 0.1050 0.1067 105,387,344 +0.00(+1.99%)
Oct 30, 2014 0.1039 0.1054 0.1035 0.1046 59,950,936 +0.00(+0.55%)
Oct 29, 2014 0.1034 0.1048 0.1030 0.1040 46,099,380 +0.00(+0.94%)
Oct 28, 2014 0.1023 0.1033 0.1014 0.1031 64,216,096 +0.00(+0.92%)
Oct 27, 2014 0.1024 0.1032 0.1032 0.1021 42,986,420 -0.00(-1.04%)
Oct 24, 2014 0.1025 0.1039 0.1017 0.1032 45,156,404 +0.00(+1.12%)
Oct 23, 2014 0.1015 0.1033 0.1009 0.1021 61,645,108 +0.00(+1.26%)
Oct 22, 2014 0.1039 0.1041 0.1007 0.1008 51,468,456 -0.00(-3.16%)
Oct 21, 2014 0.1027 0.1042 0.1015 0.1041 37,725,384 +0.00(+1.97%)
Oct 20, 2014 0.1007 0.1024 0.1007 0.1021 56,602,380 +0.00(+0.66%)
Oct 17, 2014 0.1040 0.1040 0.1008 0.1014 58,931,216 -0.00(-1.18%)
Oct 16, 2014 0.1011 0.1029 0.0992 0.1026 55,892,464 +0.00(+0.07%)
Oct 15, 2014 0.1025 0.1032 0.1002 0.1025 66,137,664 -0.00(-0.71%)
Oct 14, 2014 0.1016 0.1036 0.1013 0.1033 60,358,796 +0.00(+2.33%)
Oct 13, 2014 0.0972 0.1011 0.0962 0.1009 59,061,904 +0.00(+4.01%)
Oct 10, 2014 0.0964 0.0984 0.0955 0.0970 36,225,380 +0.00(+0.21%)
Oct 09, 2014 0.0992 0.0992 0.0965 0.0968 61,804,108 -0.00(-2.70%)
Oct 08, 2014 0.0965 0.0997 0.0953 0.0995 36,742,172 +0.00(+3.27%)
Oct 07, 2014 0.0971 0.0971 0.0956 0.0964 66,399,040 -0.00(-1.03%)
Oct 06, 2014 0.0975 0.0984 0.0965 0.0974 22,570,676 -0.00(-0.14%)
Oct 03, 2014 0.0974 0.0980 0.0962 0.0975 29,068,552 +0.00(+1.11%)
Oct 02, 2014 0.0954 0.0970 0.0950 0.0964 34,667,560 +0.00(+0.84%)
Oct 01, 2014 0.0976 0.0976 0.0951 0.0956 45,601,516 -0.00(-1.79%)
Sep 30, 2014 0.0972 0.0981 0.0970 0.0974 67,239,496 +0.00(+0.35%)
Sep 29, 2014 0.0950 0.0971 0.0946 0.0970 40,057,348 +0.00(+1.19%)
Sep 26, 2014 0.0937 0.0962 0.0929 0.0959 43,895,424 +0.00(+2.36%)
Sep 25, 2014 0.0937 0.0943 0.0927 0.0937 72,521,096 -0.00(-0.32%)
Sep 24, 2014 0.0944 0.0951 0.0933 0.0940 117,948,560 +0.00(+0.18%)
Sep 23, 2014 0.0962 0.0968 0.0937 0.0938 77,051,656 -0.00(-2.44%)
Sep 22, 2014 0.0975 0.0986 0.0960 0.0962 76,443,960 -0.00(-1.38%)
Sep 19, 2014 0.0966 0.1009 0.0966 0.0975 105,006,008 +0.00(+3.12%)
Sep 18, 2014 0.0946 0.0950 0.0937 0.0946 34,478,308 +0.00(+0.71%)
Sep 17, 2014 0.0939 0.0954 0.0939 0.0939 45,455,180 -0.00(-0.14%)
Sep 16, 2014 0.0936 0.0944 0.0929 0.0940 22,923,100 +0.00(+0.36%)
Sep 15, 2014 0.0942 0.0943 0.0935 0.0937 48,434,324 -0.00(-0.14%)
Sep 12, 2014 0.0940 0.0948 0.0930 0.0938 65,674,820 +0.00(+0.07%)
Sep 11, 2014 0.0931 0.0943 0.0927 0.0937 29,800,076 +0.00(+0.29%)
Sep 10, 2014 0.0938 0.0950 0.0927 0.0935 47,591,336 -0.00(-0.14%)
Sep 09, 2014 0.0951 0.0958 0.0934 0.0936 66,441,512 -0.00(-1.41%)
Sep 08, 2014 0.0954 0.0970 0.0942 0.0950 63,069,260 -0.00(-0.49%)
Sep 05, 2014 0.0959 0.0977 0.0952 0.0954 37,631,800 -0.00(-0.91%)
Sep 04, 2014 0.0980 0.0980 0.0959 0.0963 21,800,706 -0.00(-1.51%)
Sep 03, 2014 0.0987 0.0992 0.0976 0.0978 23,977,692 -0.00(-0.61%)
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.