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

National Cinemedia (NQ: NCMI )

7.170 -0.030 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 29, 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 (%)
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%)
Sep 03, 2024 6.840 6.855 6.700 6.740 285,733 -0.15(-2.18%)
Aug 30, 2024 6.930 6.930 6.760 6.890 271,622 -0.01(-0.14%)
Aug 29, 2024 6.890 6.920 6.805 6.900 213,847 +0.08(+1.17%)
Aug 28, 2024 6.860 6.860 6.680 6.820 223,969 -0.07(-1.02%)
Aug 27, 2024 6.940 6.940 6.815 6.890 212,435 -0.07(-0.93%)
Aug 26, 2024 6.920 6.970 6.795 6.955 283,131 +0.05(+0.72%)
Aug 23, 2024 6.910 7.005 6.870 6.905 314,354 +0.04(+0.66%)
Aug 22, 2024 6.940 6.970 6.790 6.860 332,941 -0.08(-1.15%)
Aug 21, 2024 6.850 6.990 6.780 6.940 375,274 +0.11(+1.61%)
Aug 20, 2024 6.750 6.870 6.670 6.830 371,030 +0.08(+1.19%)
Aug 19, 2024 6.560 6.815 6.560 6.750 566,655 +0.19(+2.90%)
Aug 16, 2024 6.440 6.680 6.380 6.560 409,532 +0.16(+2.50%)
Aug 15, 2024 6.688 6.750 6.260 6.400 828,627 +0.28(+4.58%)
Aug 14, 2024 6.070 6.150 6.000 6.120 454,771 +0.06(+0.99%)
Aug 13, 2024 5.960 6.060 5.920 6.060 309,263 +0.14(+2.36%)
Aug 12, 2024 6.100 6.105 5.840 5.920 290,825 -0.16(-2.63%)
Aug 09, 2024 6.130 6.130 5.925 6.080 266,937 +0.02(+0.33%)
Aug 08, 2024 6.070 6.110 5.980 6.060 338,961 +0.07(+1.17%)
Aug 07, 2024 6.350 6.380 5.860 5.990 643,957 -0.30(-4.77%)
Aug 06, 2024 5.710 6.500 5.710 6.290 1,914,021 +1.01(+19.13%)
Aug 05, 2024 5.230 5.440 5.200 5.280 527,769 -0.38(-6.71%)
Aug 02, 2024 5.600 5.680 5.550 5.660 526,287 -0.11(-1.91%)
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.