Skip to main content

National Cinemedia (NQ: NCMI )

5.150 +0.090 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 4.320 4.360 4.050 4.140 478,848 -0.18(-4.17%)
Dec 28, 2023 4.360 4.491 4.225 4.320 445,754 -0.06(-1.37%)
Dec 27, 2023 4.250 4.540 4.070 4.380 742,994 +0.12(+2.94%)
Dec 26, 2023 4.350 4.440 4.240 4.255 315,783 -0.01(-0.35%)
Dec 22, 2023 4.060 4.360 4.000 4.270 1,041,398 +0.24(+5.96%)
Dec 21, 2023 3.890 4.030 3.850 4.030 281,763 +0.18(+4.68%)
Dec 20, 2023 3.950 3.995 3.820 3.850 425,978 -0.10(-2.53%)
Dec 19, 2023 4.020 4.030 3.635 3.950 612,754 -0.05(-1.25%)
Dec 18, 2023 4.000 4.185 3.970 4.000 483,366 +0.02(+0.50%)
Dec 15, 2023 3.870 4.000 3.790 3.980 516,016 +0.11(+2.84%)
Dec 14, 2023 4.070 4.180 3.815 3.870 546,937 -0.18(-4.44%)
Dec 13, 2023 4.070 4.100 3.955 4.050 365,579 -0.03(-0.74%)
Dec 12, 2023 4.100 4.120 4.000 4.080 417,370 -0.04(-0.97%)
Dec 11, 2023 4.150 4.180 4.060 4.120 422,913 -0.03(-0.72%)
Dec 08, 2023 3.990 4.250 3.990 4.150 480,581 +0.17(+4.27%)
Dec 07, 2023 3.930 4.000 3.900 3.980 198,019 +0.08(+2.05%)
Dec 06, 2023 3.880 3.990 3.860 3.900 256,376 +0.05(+1.30%)
Dec 05, 2023 3.860 3.880 3.800 3.850 206,066 -0.06(-1.53%)
Dec 04, 2023 3.940 3.975 3.790 3.910 269,739 -0.04(-1.01%)
Dec 01, 2023 4.030 4.030 3.860 3.950 369,392 -0.11(-2.71%)
Nov 30, 2023 4.370 4.400 4.030 4.060 432,602 -0.25(-5.80%)
Nov 29, 2023 4.300 4.400 4.220 4.310 465,489 +0.05(+1.17%)
Nov 28, 2023 4.250 4.310 4.170 4.260 750,647 +0.00(+0.00%)
Nov 27, 2023 4.260 4.270 4.030 4.260 498,397 -0.01(-0.23%)
Nov 24, 2023 4.100 4.315 4.090 4.270 241,463 +0.10(+2.40%)
Nov 22, 2023 4.160 4.240 4.115 4.170 248,268 +0.04(+0.85%)
Nov 21, 2023 4.090 4.180 4.030 4.135 216,584 +0.00(+0.12%)
Nov 20, 2023 4.070 4.228 4.055 4.130 257,486 +0.11(+2.74%)
Nov 17, 2023 4.270 4.320 4.000 4.020 539,016 -0.25(-5.85%)
Nov 16, 2023 4.370 4.405 4.235 4.270 272,317 -0.14(-3.17%)
Nov 15, 2023 4.430 4.555 4.370 4.410 592,779 +0.04(+0.80%)
Nov 14, 2023 4.240 4.380 4.130 4.375 629,661 +0.24(+5.68%)
Nov 13, 2023 4.200 4.200 3.995 4.140 270,293 -0.07(-1.66%)
Nov 10, 2023 4.300 4.370 4.150 4.210 366,223 -0.09(-2.09%)
Nov 09, 2023 4.450 4.620 4.210 4.300 703,682 -0.05(-1.15%)
Nov 08, 2023 4.100 4.490 3.790 4.350 1,328,881 +0.46(+11.83%)
Nov 07, 2023 4.110 4.110 3.860 3.890 420,850 -0.21(-5.12%)
Nov 06, 2023 4.200 4.220 4.040 4.100 391,465 -0.05(-1.20%)
Nov 03, 2023 4.120 4.290 4.045 4.150 375,832 +0.11(+2.72%)
Nov 02, 2023 3.960 4.130 3.960 4.040 267,683 +0.12(+3.06%)
Nov 01, 2023 3.900 4.070 3.850 3.920 333,000 +0.01(+0.26%)
Oct 31, 2023 3.690 3.930 3.690 3.910 211,645 +0.21(+5.68%)
Oct 30, 2023 3.600 3.725 3.540 3.700 192,354 +0.15(+4.23%)
Oct 27, 2023 3.630 3.715 3.520 3.550 260,224 -0.10(-2.74%)
Oct 26, 2023 3.550 3.740 3.510 3.650 200,394 +0.07(+1.96%)
Oct 25, 2023 3.650 3.660 3.540 3.580 192,358 -0.04(-1.10%)
Oct 24, 2023 3.570 3.710 3.520 3.620 276,393 +0.06(+1.69%)
Oct 23, 2023 3.710 3.710 3.520 3.560 270,568 -0.13(-3.52%)
Oct 20, 2023 3.680 3.750 3.655 3.690 205,439 -0.02(-0.54%)
Oct 19, 2023 3.780 3.780 3.690 3.710 183,846 -0.07(-1.85%)
Oct 18, 2023 3.830 3.860 3.740 3.780 361,028 -0.07(-1.82%)
Oct 17, 2023 3.770 3.975 3.770 3.850 453,689 +0.03(+0.79%)
Oct 16, 2023 3.920 3.925 3.810 3.820 394,629 -0.03(-0.78%)
Oct 13, 2023 3.800 3.850 3.720 3.850 610,441 +0.10(+2.67%)
Oct 12, 2023 4.000 4.090 3.525 3.750 955,798 -0.26(-6.48%)
Oct 11, 2023 4.340 4.350 4.005 4.010 495,667 -0.29(-6.74%)
Oct 10, 2023 4.300 4.470 4.300 4.300 457,281 -0.07(-1.60%)
Oct 09, 2023 4.290 4.470 4.260 4.370 505,265 +0.08(+1.86%)
Oct 06, 2023 4.050 4.335 4.010 4.290 694,464 +0.24(+5.93%)
Oct 05, 2023 4.110 4.135 4.050 4.050 299,750 -0.06(-1.46%)
Oct 04, 2023 4.100 4.215 4.070 4.110 620,778 -0.01(-0.24%)
Oct 03, 2023 4.330 4.330 4.090 4.120 493,106 -0.27(-6.15%)
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.