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

National Cinemedia (NQ: NCMI )

6.850 -0.120 (-1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2012 0.0106 0.0108 0.0105 0.0108 323,671,072 +0.00(+1.72%)
Jan 30, 2012 0.0106 0.0106 0.0104 0.0106 265,324,112 -0.00(-0.45%)
Jan 27, 2012 0.0107 0.0108 0.0106 0.0106 259,937,712 -0.00(-1.10%)
Jan 26, 2012 0.0108 0.0109 0.0107 0.0107 152,887,936 -0.00(-0.07%)
Jan 25, 2012 0.0107 0.0108 0.0106 0.0108 192,348,976 +0.00(+0.59%)
Jan 24, 2012 0.0106 0.0108 0.0105 0.0107 237,005,344 +0.00(+0.52%)
Jan 23, 2012 0.0113 0.0113 0.0105 0.0106 306,031,456 -0.00(-5.74%)
Jan 20, 2012 0.0106 0.0113 0.0106 0.0113 342,992,256 +0.00(+6.81%)
Jan 19, 2012 0.0107 0.0107 0.0105 0.0106 329,218,176 -0.00(-0.82%)
Jan 18, 2012 0.0104 0.0107 0.0103 0.0107 272,270,624 +0.00(+2.98%)
Jan 17, 2012 0.0104 0.0106 0.0103 0.0103 258,548,416 -0.00(-0.46%)
Jan 13, 2012 0.0103 0.0107 0.0103 0.0104 278,813,504 +0.00(+0.08%)
Jan 12, 2012 0.0103 0.0104 0.0102 0.0104 92,187,512 +0.00(+0.54%)
Jan 11, 2012 0.0103 0.0103 0.0102 0.0103 191,669,504 -0.00(-0.38%)
Jan 10, 2012 0.0103 0.0104 0.0103 0.0104 289,797,632 +0.00(+1.71%)
Jan 09, 2012 0.0100 0.0102 0.0099 0.0102 284,246,720 +0.00(+2.54%)
Jan 06, 2012 0.0098 0.0100 0.0097 0.0099 199,723,168 +0.00(+1.21%)
Jan 05, 2012 0.0097 0.0098 0.0095 0.0098 227,223,280 +0.00(+0.49%)
Jan 04, 2012 0.0099 0.0099 0.0098 0.0098 129,936,592 -0.00(-0.24%)
Dec 30, 2011 0.0095 0.0098 0.0094 0.0098 737,688,640 +0.00(+3.08%)
Dec 29, 2011 0.0096 0.0096 0.0095 0.0095 498,219,744 +0.00(+0.08%)
Dec 28, 2011 0.0099 0.0099 0.0095 0.0095 438,558,144 -0.00(-4.60%)
Dec 27, 2011 0.0101 0.0101 0.0099 0.0100 310,410,688 -0.00(-2.02%)
Dec 23, 2011 0.0100 0.0102 0.0099 0.0102 130,593,288 +0.00(+5.24%)
Dec 21, 2011 0.0097 0.0098 0.0095 0.0097 291,911,936 -0.00(-0.57%)
Dec 20, 2011 0.0095 0.0097 0.0095 0.0097 559,016,320 +0.00(+3.71%)
Dec 19, 2011 0.0097 0.0097 0.0094 0.0094 315,056,896 -0.00(-2.95%)
Dec 16, 2011 0.0096 0.0098 0.0095 0.0096 442,993,024 +0.00(+0.99%)
Dec 15, 2011 0.0096 0.0097 0.0095 0.0096 462,469,856 +0.00(+0.92%)
Dec 14, 2011 0.0098 0.0100 0.0094 0.0095 521,612,704 -0.00(-3.78%)
Dec 13, 2011 0.0102 0.0103 0.0098 0.0098 334,694,400 -0.00(-2.58%)
Dec 12, 2011 0.0103 0.0103 0.0100 0.0101 412,881,312 -0.00(-2.74%)
Dec 09, 2011 0.0100 0.0104 0.0100 0.0104 347,968,704 +0.00(+4.70%)
Dec 08, 2011 0.0102 0.0103 0.0099 0.0099 304,856,000 -0.00(-3.68%)
Dec 07, 2011 0.0104 0.0104 0.0101 0.0103 300,861,440 -0.00(-1.36%)
Dec 06, 2011 0.0107 0.0107 0.0104 0.0104 235,982,976 -0.00(-2.37%)
Dec 05, 2011 0.0106 0.0108 0.0104 0.0107 309,001,152 +0.00(+2.04%)
Dec 02, 2011 0.0105 0.0106 0.0104 0.0105 175,054,800 +0.00(+1.14%)
Dec 01, 2011 0.0103 0.0105 0.0102 0.0104 274,786,048 +0.00(+0.54%)
Nov 30, 2011 0.0101 0.0103 0.0100 0.0103 759,525,248 +0.00(+5.16%)
Nov 29, 2011 0.0100 0.0101 0.0098 0.0098 267,439,696 -0.00(-0.96%)
Nov 28, 2011 0.0097 0.0099 0.0094 0.0099 445,956,384 +0.00(+5.03%)
Nov 25, 2011 0.0094 0.0096 0.0094 0.0094 157,718,864 -0.00(-0.42%)
Nov 23, 2011 0.0096 0.0107 0.0093 0.0095 318,981,856 -0.00(-1.89%)
Nov 22, 2011 0.0096 0.0097 0.0095 0.0096 254,932,176 +0.00(+0.74%)
Nov 21, 2011 0.0099 0.0099 0.0096 0.0096 481,608,832 -0.00(-4.87%)
Nov 18, 2011 0.0101 0.0102 0.0099 0.0101 269,988,032 -0.00(-1.09%)
Nov 17, 2011 0.0104 0.0104 0.0101 0.0102 397,072,608 -0.00(-2.35%)
Nov 16, 2011 0.0103 0.0106 0.0103 0.0104 346,028,992 -0.00(-0.23%)
Nov 15, 2011 0.0104 0.0106 0.0101 0.0104 458,614,464 +0.00(+17.63%)
Nov 14, 2011 0.0087 0.0089 0.0086 0.0089 946,618,880 +0.00(+0.15%)
Nov 11, 2011 0.0088 0.0090 0.0087 0.0089 900,059,840 +0.00(+0.90%)
Nov 10, 2011 0.0087 0.0088 0.0086 0.0088 825,929,088 +0.00(+3.99%)
Nov 09, 2011 0.0086 0.0086 0.0083 0.0084 814,477,312 -0.00(-3.47%)
Nov 08, 2011 0.0088 0.0088 0.0086 0.0087 387,310,816 +0.00(+0.00%)
Nov 07, 2011 0.0088 0.0088 0.0084 0.0087 610,514,112 -0.00(-0.08%)
Nov 04, 2011 0.0084 0.0088 0.0080 0.0088 1,227,347,328 +0.00(+10.05%)
Nov 03, 2011 0.0079 0.0081 0.0078 0.0080 616,855,872 +0.00(+1.09%)
Nov 02, 2011 0.0078 0.0080 0.0077 0.0079 406,210,464 +0.00(+2.06%)
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.