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

National Cinemedia (NQ: NCMI )

6.880 +0.070 (+1.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 22, 2024 6.820 6.910 6.750 6.880 435,838 +0.07(+1.03%)
Nov 21, 2024 6.690 6.845 6.655 6.810 396,524 +0.12(+1.79%)
Nov 20, 2024 6.750 6.810 6.620 6.690 284,777 -0.07(-1.04%)
Nov 19, 2024 6.680 6.820 6.650 6.760 343,285 -0.02(-0.29%)
Nov 18, 2024 6.620 6.810 6.605 6.780 267,197 +0.15(+2.26%)
Nov 15, 2024 6.780 6.780 6.580 6.630 388,686 -0.11(-1.63%)
Nov 14, 2024 6.690 6.830 6.650 6.740 356,039 +0.08(+1.20%)
Nov 13, 2024 6.790 6.835 6.600 6.660 497,147 -0.10(-1.48%)
Nov 12, 2024 6.470 6.760 6.450 6.760 451,142 +0.24(+3.68%)
Nov 11, 2024 6.350 6.545 6.240 6.520 459,940 +0.22(+3.49%)
Nov 08, 2024 6.570 6.570 6.210 6.300 694,643 -0.31(-4.62%)
Nov 07, 2024 6.570 6.640 6.490 6.605 590,903 +0.08(+1.15%)
Nov 06, 2024 7.350 7.350 6.510 6.530 1,951,926 -0.77(-10.55%)
Nov 05, 2024 7.160 7.390 7.075 7.300 621,570 +0.18(+2.53%)
Nov 04, 2024 7.160 7.280 7.065 7.120 361,677 -0.05(-0.70%)
Nov 01, 2024 7.280 7.380 7.090 7.170 435,400 -0.02(-0.28%)
Oct 31, 2024 7.200 7.255 7.060 7.190 353,994 -0.04(-0.55%)
Oct 30, 2024 7.140 7.320 7.050 7.230 337,664 +0.06(+0.84%)
Oct 29, 2024 7.150 7.330 7.105 7.170 457,300 -0.03(-0.42%)
Oct 28, 2024 7.190 7.317 7.150 7.200 425,894 +0.09(+1.27%)
Oct 25, 2024 7.100 7.225 7.055 7.110 349,762 +0.05(+0.71%)
Oct 24, 2024 6.950 7.100 6.910 7.060 613,385 +0.13(+1.95%)
Oct 23, 2024 6.900 7.000 6.825 6.925 271,724 -0.01(-0.14%)
Oct 22, 2024 6.920 6.950 6.740 6.935 259,134 -0.01(-0.07%)
Oct 21, 2024 7.000 7.020 6.925 6.940 263,316 -0.06(-0.86%)
Oct 18, 2024 7.050 7.050 6.950 7.000 393,349 +0.00(+0.00%)
Oct 17, 2024 6.850 7.017 6.720 7.000 589,742 +0.13(+1.89%)
Oct 16, 2024 6.740 6.910 6.715 6.870 544,514 +0.13(+1.93%)
Oct 15, 2024 6.790 6.830 6.720 6.740 384,046 -0.06(-0.88%)
Oct 14, 2024 6.770 6.850 6.720 6.800 310,129 +0.01(+0.15%)
Oct 11, 2024 6.500 6.850 6.500 6.790 674,842 +0.28(+4.30%)
Oct 10, 2024 6.370 6.690 6.255 6.510 588,481 +0.06(+0.93%)
Oct 09, 2024 6.420 6.500 6.370 6.450 536,919 +0.03(+0.47%)
Oct 08, 2024 6.460 6.510 6.360 6.420 256,201 -0.05(-0.77%)
Oct 07, 2024 6.620 6.630 6.420 6.470 321,465 -0.18(-2.71%)
Oct 04, 2024 6.720 6.840 6.440 6.650 990,222 -0.02(-0.30%)
Oct 03, 2024 6.720 6.780 6.550 6.670 442,109 -0.09(-1.33%)
Oct 02, 2024 6.760 6.815 6.615 6.760 268,234 -0.04(-0.59%)
Oct 01, 2024 7.040 7.050 6.740 6.800 432,463 -0.25(-3.55%)
Sep 30, 2024 7.160 7.250 6.990 7.050 1,327,928 -0.15(-2.08%)
Sep 27, 2024 7.070 7.250 7.020 7.200 577,569 +0.19(+2.71%)
Sep 26, 2024 7.080 7.120 6.930 7.010 390,312 +0.02(+0.29%)
Sep 25, 2024 7.100 7.150 6.965 6.990 386,566 -0.10(-1.41%)
Sep 24, 2024 6.960 7.140 6.880 7.090 781,869 +0.24(+3.50%)
Sep 23, 2024 6.860 6.985 6.740 6.850 243,340 +0.00(+0.00%)
Sep 20, 2024 6.940 7.010 6.840 6.850 1,204,012 -0.12(-1.72%)
Sep 19, 2024 7.100 7.100 6.900 6.970 228,980 -0.03(-0.43%)
Sep 18, 2024 7.080 7.100 6.940 7.000 313,129 -0.06(-0.85%)
Sep 17, 2024 7.000 7.080 6.910 7.060 333,861 +0.10(+1.44%)
Sep 16, 2024 6.870 7.015 6.760 6.960 355,447 +0.11(+1.61%)
Sep 13, 2024 6.730 6.960 6.730 6.850 291,421 +0.12(+1.78%)
Sep 12, 2024 6.520 6.780 6.500 6.730 283,555 +0.21(+3.22%)
Sep 11, 2024 6.630 6.695 6.450 6.520 409,820 -0.12(-1.81%)
Sep 10, 2024 6.730 6.850 6.595 6.640 635,053 -0.12(-1.78%)
Sep 09, 2024 6.700 6.999 6.660 6.760 528,926 +0.08(+1.20%)
Sep 06, 2024 6.870 6.875 6.660 6.680 288,416 -0.19(-2.77%)
Sep 05, 2024 6.800 6.885 6.670 6.870 341,570 +0.07(+1.03%)
Sep 04, 2024 6.700 6.850 6.700 6.800 262,333 +0.06(+0.89%)
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.