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 (%)
Jul 31, 2023 3.400 3.447 3.318 3.353 75,125 -0.05(-1.38%)
Jul 28, 2023 3.361 3.456 3.285 3.400 24,962 -0.05(-1.45%)
Jul 27, 2023 3.520 3.520 3.280 3.450 25,540 +0.00(+0.00%)
Jul 26, 2023 3.374 3.550 3.302 3.450 75,348 +0.10(+2.99%)
Jul 25, 2023 3.271 3.490 3.271 3.350 24,211 -0.15(-4.29%)
Jul 24, 2023 3.331 3.583 3.200 3.500 60,737 +0.22(+6.71%)
Jul 21, 2023 3.300 3.349 3.226 3.280 176,521 -0.07(-2.09%)
Jul 20, 2023 3.300 3.461 3.272 3.350 45,816 +0.02(+0.48%)
Jul 19, 2023 3.432 3.573 3.331 3.334 92,919 -0.11(-3.33%)
Jul 18, 2023 3.583 3.654 3.387 3.449 43,854 -0.13(-3.74%)
Jul 17, 2023 4.000 4.056 3.523 3.583 154,351 -0.37(-9.29%)
Jul 14, 2023 3.800 4.067 3.605 3.950 135,384 +0.15(+3.95%)
Jul 13, 2023 3.412 3.800 3.313 3.800 300,566 +0.35(+10.14%)
Jul 12, 2023 3.300 3.450 3.215 3.450 46,567 +0.12(+3.54%)
Jul 11, 2023 3.366 3.444 3.220 3.332 20,114 -0.06(-1.71%)
Jul 10, 2023 3.350 3.430 3.212 3.390 46,687 +0.05(+1.50%)
Jul 07, 2023 3.117 3.340 3.070 3.340 38,123 +0.21(+6.54%)
Jul 06, 2023 3.200 3.264 3.020 3.135 23,806 -0.12(-3.83%)
Jul 05, 2023 3.270 3.348 3.200 3.260 19,192 -0.02(-0.46%)
Jul 03, 2023 3.370 3.370 3.201 3.275 38,157 -0.10(-2.82%)
Jun 30, 2023 3.013 3.568 3.013 3.370 142,599 +0.19(+6.01%)
Jun 29, 2023 3.364 3.364 2.850 3.179 304,764 -0.30(-8.73%)
Jun 28, 2023 3.500 3.650 3.125 3.483 639,576 +0.36(+11.46%)
Jun 27, 2023 2.928 3.199 2.815 3.125 464,636 +0.17(+5.93%)
Jun 26, 2023 2.800 3.136 2.803 2.950 115,861 +0.25(+9.26%)
Jun 23, 2023 2.800 2.899 2.573 2.700 59,977 +0.06(+2.27%)
Jun 22, 2023 2.920 2.970 2.600 2.640 107,178 -0.27(-9.28%)
Jun 21, 2023 3.135 3.142 2.900 2.910 54,684 -0.19(-6.13%)
Jun 20, 2023 3.400 3.455 3.090 3.100 123,964 -0.36(-10.30%)
Jun 16, 2023 3.695 3.695 3.351 3.456 129,226 -0.11(-3.11%)
Jun 15, 2023 3.441 3.660 3.425 3.567 98,249 +0.17(+4.85%)
Jun 14, 2023 3.617 3.618 3.402 3.402 250,893 -0.10(-2.80%)
Jun 13, 2023 3.400 3.600 3.400 3.500 77,819 +0.01(+0.34%)
Jun 12, 2023 3.486 3.687 3.464 3.488 120,255 -0.01(-0.34%)
Jun 09, 2023 3.509 3.513 3.360 3.500 132,039 -0.00(-0.03%)
Jun 08, 2023 3.500 3.599 3.485 3.501 146,588 +0.06(+1.74%)
Jun 07, 2023 3.659 3.659 3.432 3.441 147,382 -0.06(-1.71%)
Jun 06, 2023 3.500 3.675 3.401 3.501 251,633 -0.09(-2.48%)
Jun 05, 2023 3.315 4.200 3.217 3.590 983,294 +0.59(+19.67%)
Jun 02, 2023 2.818 3.070 2.730 3.000 64,648 +0.30(+11.11%)
Jun 01, 2023 2.800 2.940 2.636 2.700 70,086 -0.12(-4.39%)
May 31, 2023 2.922 3.071 2.800 2.824 60,330 -0.10(-3.29%)
May 30, 2023 3.000 3.094 2.910 2.920 61,140 -0.12(-3.95%)
May 26, 2023 3.000 3.250 3.000 3.040 59,869 -0.07(-2.31%)
May 25, 2023 3.100 3.200 3.000 3.112 88,766 +0.13(+4.39%)
May 24, 2023 2.927 3.200 2.927 2.981 75,141 -0.17(-5.37%)
May 23, 2023 3.200 3.200 3.051 3.150 49,109 +0.00(+0.00%)
May 22, 2023 3.200 3.255 3.126 3.150 64,906 -0.12(-3.67%)
May 19, 2023 3.155 3.349 3.096 3.270 87,293 +0.07(+2.19%)
May 18, 2023 2.700 3.225 2.698 3.200 174,772 +0.51(+18.96%)
May 17, 2023 2.700 2.710 2.600 2.690 133,977 -0.01(-0.41%)
May 16, 2023 2.700 2.760 2.700 2.701 165,657 -0.08(-3.05%)
May 15, 2023 3.000 3.046 2.760 2.786 137,614 -0.29(-9.55%)
May 12, 2023 3.200 3.225 3.007 3.080 93,698 -0.12(-3.69%)
May 11, 2023 3.100 3.198 3.090 3.198 130,828 +0.03(+0.82%)
May 10, 2023 3.198 3.354 3.047 3.172 146,120 +0.02(+0.70%)
May 09, 2023 3.000 3.150 2.900 3.150 90,988 +0.10(+3.28%)
May 08, 2023 3.107 3.241 2.999 3.050 109,302 +0.01(+0.46%)
May 05, 2023 2.835 3.154 2.765 3.036 223,542 +0.29(+10.40%)
May 04, 2023 2.900 3.001 2.700 2.750 162,754 -0.25(-8.36%)
May 03, 2023 2.848 3.111 2.705 3.001 187,742 +0.20(+7.18%)
May 02, 2023 2.599 2.887 2.500 2.800 279,555 -0.10(-3.45%)
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.