Skip to main content

National Cinemedia (NQ: NCMI )

5.790 +0.030 (+0.52%)
Streaming Delayed Price Updated: 11:56 AM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 5.570 5.800 5.515 5.755 755,750 +0.21(+3.69%)
Jul 22, 2024 5.250 5.560 5.180 5.550 674,462 +0.30(+5.71%)
Jul 19, 2024 5.060 5.400 4.960 5.250 568,432 +0.19(+3.75%)
Jul 18, 2024 5.020 5.190 5.020 5.060 384,716 +0.00(+0.00%)
Jul 17, 2024 5.000 5.200 4.990 5.060 532,807 +0.01(+0.20%)
Jul 16, 2024 4.980 5.150 4.890 5.050 548,473 +0.14(+2.85%)
Jul 15, 2024 4.890 4.990 4.840 4.910 385,781 +0.07(+1.45%)
Jul 12, 2024 4.880 4.880 4.770 4.840 361,898 +0.03(+0.62%)
Jul 11, 2024 4.650 4.855 4.650 4.810 360,099 +0.24(+5.25%)
Jul 10, 2024 4.570 4.590 4.410 4.570 366,341 +0.02(+0.44%)
Jul 09, 2024 4.550 4.615 4.475 4.550 324,680 -0.02(-0.44%)
Jul 08, 2024 4.450 4.610 4.440 4.570 535,506 +0.13(+2.93%)
Jul 05, 2024 4.560 4.560 4.395 4.440 692,723 -0.14(-3.06%)
Jul 03, 2024 4.410 4.670 4.410 4.580 323,969 +0.15(+3.39%)
Jul 02, 2024 4.230 4.460 4.170 4.430 624,060 +0.21(+4.98%)
Jul 01, 2024 4.400 4.460 4.115 4.220 836,336 -0.17(-3.87%)
Jun 28, 2024 4.250 4.480 4.160 4.390 10,965,142 +0.14(+3.29%)
Jun 27, 2024 4.390 4.550 4.195 4.250 755,041 -0.14(-3.19%)
Jun 26, 2024 4.250 4.420 4.200 4.390 717,617 +0.10(+2.33%)
Jun 25, 2024 4.280 4.310 4.220 4.290 801,574 +0.04(+0.94%)
Jun 24, 2024 4.380 4.410 4.210 4.250 932,147 -0.14(-3.19%)
Jun 21, 2024 4.340 4.400 4.310 4.390 505,546 +0.04(+0.92%)
Jun 20, 2024 4.490 4.510 4.335 4.350 583,481 -0.17(-3.76%)
Jun 18, 2024 4.580 4.630 4.470 4.520 425,898 -0.11(-2.38%)
Jun 17, 2024 4.650 4.700 4.560 4.630 394,428 +0.02(+0.43%)
Jun 14, 2024 4.680 4.720 4.525 4.610 542,947 -0.15(-3.15%)
Jun 13, 2024 4.790 4.840 4.625 4.760 309,555 -0.04(-0.83%)
Jun 12, 2024 4.850 4.910 4.730 4.800 350,341 +0.00(+0.00%)
Jun 11, 2024 4.800 4.860 4.710 4.800 340,376 -0.04(-0.83%)
Jun 10, 2024 4.860 4.955 4.800 4.840 351,294 -0.07(-1.43%)
Jun 07, 2024 4.880 5.040 4.860 4.910 379,694 -0.02(-0.41%)
Jun 06, 2024 5.060 5.130 4.830 4.930 527,277 -0.16(-3.14%)
Jun 05, 2024 5.150 5.255 5.070 5.090 336,507 -0.11(-2.12%)
Jun 04, 2024 5.520 5.530 5.180 5.200 497,057 -0.33(-5.97%)
Jun 03, 2024 5.550 5.640 5.455 5.530 390,965 -0.02(-0.36%)
May 31, 2024 5.570 5.590 5.435 5.550 387,442 -0.01(-0.18%)
May 30, 2024 5.590 5.680 5.495 5.560 481,421 -0.02(-0.36%)
May 29, 2024 5.530 5.630 5.491 5.580 590,191 -0.04(-0.71%)
May 28, 2024 5.540 5.900 5.510 5.620 1,064,178 +0.12(+2.18%)
May 24, 2024 5.110 5.510 5.110 5.500 663,501 +0.38(+7.42%)
May 23, 2024 5.090 5.235 5.080 5.120 830,891 +0.04(+0.79%)
May 22, 2024 4.910 5.090 4.910 5.080 446,040 +0.13(+2.63%)
May 21, 2024 4.890 4.985 4.810 4.950 362,577 +0.04(+0.81%)
May 20, 2024 4.940 4.970 4.870 4.910 341,987 -0.03(-0.61%)
May 17, 2024 5.000 5.010 4.815 4.940 548,823 -0.07(-1.40%)
May 16, 2024 4.820 5.030 4.820 5.010 796,603 +0.17(+3.62%)
May 15, 2024 4.680 4.840 4.635 4.835 655,472 +0.20(+4.20%)
May 14, 2024 4.460 4.690 4.460 4.640 536,098 +0.11(+2.43%)
May 13, 2024 4.510 4.710 4.500 4.530 418,329 +0.03(+0.67%)
May 10, 2024 4.560 4.630 4.460 4.500 558,711 -0.07(-1.53%)
May 09, 2024 4.680 4.720 4.525 4.570 694,275 -0.12(-2.56%)
May 08, 2024 4.570 4.720 4.500 4.690 493,867 +0.08(+1.74%)
May 07, 2024 4.250 4.870 4.230 4.610 1,385,975 -0.22(-4.55%)
May 06, 2024 4.570 4.880 4.570 4.830 617,177 +0.26(+5.69%)
May 03, 2024 4.600 4.660 4.510 4.570 389,234 +0.03(+0.66%)
May 02, 2024 4.540 4.615 4.415 4.540 521,131 +0.07(+1.57%)
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.