Skip to main content

National Cinemedia (NQ: NCMI )

5.095 +0.035 (+0.69%)
Streaming Delayed Price Updated: 1:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 87.44 87.44 85.70 86.84 68,250 -0.19(-0.22%)
Jun 29, 2015 88.25 88.63 86.95 87.03 35,826 -1.55(-1.75%)
Jun 26, 2015 89.01 89.29 88.14 88.58 101,569 +0.00(+0.00%)
Jun 25, 2015 89.67 89.67 87.98 88.58 25,850 -0.60(-0.67%)
Jun 24, 2015 89.56 89.56 88.31 89.18 32,416 -0.33(-0.36%)
Jun 23, 2015 90.70 90.70 89.45 89.50 30,216 -1.03(-1.14%)
Jun 22, 2015 90.54 90.76 89.89 90.54 48,513 +0.05(+0.06%)
Jun 19, 2015 90.32 91.19 89.29 90.48 59,528 +0.33(+0.36%)
Jun 18, 2015 88.96 90.48 88.58 90.16 80,668 +1.52(+1.72%)
Jun 17, 2015 88.74 89.56 87.60 88.63 48,753 +0.33(+0.37%)
Jun 16, 2015 88.42 89.12 87.79 88.31 73,229 +0.00(+0.00%)
Jun 15, 2015 88.53 88.80 87.71 88.31 38,395 -0.44(-0.49%)
Jun 12, 2015 89.61 89.61 87.87 88.74 64,719 -1.09(-1.21%)
Jun 11, 2015 87.60 89.83 86.95 89.83 45,136 +2.67(+3.06%)
Jun 10, 2015 87.98 88.20 87.06 87.16 61,547 -0.16(-0.19%)
Jun 09, 2015 88.42 88.42 86.84 87.33 21,805 -0.92(-1.05%)
Jun 08, 2015 87.65 88.63 86.40 88.25 53,648 +0.60(+0.68%)
Jun 05, 2015 85.91 87.82 84.83 87.65 56,215 +1.90(+2.22%)
Jun 04, 2015 86.67 87.24 85.59 85.75 26,403 -1.25(-1.44%)
Jun 03, 2015 86.62 88.02 86.57 87.00 41,715 +0.35(+0.41%)
Jun 02, 2015 87.00 87.87 86.57 86.65 37,510 -0.63(-0.72%)
Jun 01, 2015 87.33 88.12 87.06 87.27 54,565 +0.60(+0.69%)
May 29, 2015 86.78 87.55 85.37 86.67 46,862 +0.00(+0.00%)
May 28, 2015 86.29 86.89 85.75 86.67 34,709 +0.44(+0.50%)
May 27, 2015 85.70 87.06 84.99 86.24 39,917 +0.87(+1.02%)
May 26, 2015 86.73 87.27 85.21 85.37 36,540 -1.58(-1.81%)
May 22, 2015 88.53 86.95 86.95 86.95 37,254 -1.41(-1.60%)
May 21, 2015 88.09 89.34 88.04 88.36 74,068 +0.27(+0.31%)
May 20, 2015 88.84 89.65 87.50 88.09 92,275 -0.54(-0.61%)
May 19, 2015 87.71 88.63 86.32 88.63 109,948 +1.45(+1.66%)
May 18, 2015 87.12 87.66 86.00 87.18 63,808 +0.21(+0.25%)
May 15, 2015 86.43 87.07 85.35 86.96 54,432 +0.43(+0.50%)
May 14, 2015 84.82 86.80 83.85 86.53 79,663 +2.42(+2.87%)
May 13, 2015 85.24 85.41 83.20 84.12 68,464 -0.70(-0.82%)
May 12, 2015 86.53 88.09 82.19 84.82 154,499 +4.83(+6.04%)
May 11, 2015 79.88 81.16 79.18 79.98 76,360 +0.59(+0.74%)
May 08, 2015 80.57 80.57 79.18 79.39 43,281 -0.27(-0.34%)
May 07, 2015 80.04 81.33 77.25 79.66 54,794 +0.32(+0.41%)
May 06, 2015 79.72 79.72 76.92 79.34 59,576 -0.32(-0.40%)
May 05, 2015 79.88 80.57 78.75 79.66 59,820 -0.21(-0.27%)
May 04, 2015 81.92 83.10 79.77 79.88 76,626 -2.04(-2.49%)
May 01, 2015 81.86 82.40 80.52 81.92 33,984 +0.11(+0.13%)
Apr 30, 2015 84.28 85.30 81.65 81.81 58,105 -3.06(-3.61%)
Apr 29, 2015 85.57 86.47 84.44 84.87 41,908 -1.18(-1.37%)
Apr 28, 2015 84.92 86.16 84.71 86.05 41,022 +0.91(+1.07%)
Apr 27, 2015 84.01 85.19 83.45 85.14 56,027 +1.07(+1.28%)
Apr 24, 2015 83.69 85.16 83.37 84.06 42,106 +0.35(+0.42%)
Apr 23, 2015 83.53 84.44 83.10 83.71 26,635 +0.08(+0.10%)
Apr 22, 2015 83.42 85.01 82.67 83.63 15,742 +0.16(+0.19%)
Apr 21, 2015 84.06 84.95 83.47 83.47 16,234 -0.48(-0.58%)
Apr 20, 2015 83.53 84.39 82.61 83.96 27,008 +0.64(+0.77%)
Apr 17, 2015 84.71 85.28 83.20 83.31 35,245 -1.99(-2.33%)
Apr 16, 2015 84.60 86.26 84.60 85.30 42,167 +0.32(+0.38%)
Apr 15, 2015 84.87 85.84 84.39 84.98 18,220 -0.32(-0.38%)
Apr 14, 2015 83.69 85.41 83.20 85.30 41,500 +1.61(+1.92%)
Apr 13, 2015 85.19 85.19 83.53 83.69 32,539 -1.77(-2.07%)
Apr 10, 2015 86.75 86.75 85.46 85.46 32,392 -0.81(-0.93%)
Apr 09, 2015 86.10 87.12 85.24 86.26 36,965 -0.11(-0.12%)
Apr 08, 2015 84.92 87.28 84.92 86.37 71,302 +1.61(+1.90%)
Apr 07, 2015 84.01 85.30 83.63 84.76 63,783 +0.54(+0.64%)
Apr 06, 2015 82.88 84.28 81.08 84.22 48,248 +0.86(+1.03%)
Apr 02, 2015 81.06 83.37 83.37 83.37 41,374 +2.04(+2.51%)
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.