FinancialContent is the trusted provider of stock market information to the media industry.
National Cinemedia (NQ: NCMI)
7.530 USD  -0.080 (-1.05%)
Official Closing Price  /  Updated: 4:12 PM EDT, Apr 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 18, 2019 7.590 7.640 7.500 7.530 128,893 -0.08(-1.05%)
Apr 17, 2019 7.760 7.840 7.570 7.610 197,896 -0.08(-1.04%)
Apr 16, 2019 7.640 7.770 7.610 7.690 207,662 +0.07(+0.92%)
Apr 15, 2019 7.670 7.670 7.500 7.620 127,986 -0.05(-0.65%)
Apr 12, 2019 7.590 7.690 7.510 7.670 155,300 +0.13(+1.72%)
Apr 11, 2019 7.610 7.680 7.470 7.540 167,999 -0.05(-0.66%)
Apr 10, 2019 7.330 7.635 7.320 7.590 229,376 +0.25(+3.41%)
Apr 09, 2019 7.470 7.520 7.330 7.340 164,448 -0.14(-1.87%)
Apr 08, 2019 7.500 7.620 7.430 7.480 172,061 -0.04(-0.53%)
Apr 05, 2019 7.390 7.580 7.380 7.520 210,700 +0.14(+1.90%)
Apr 04, 2019 7.240 7.390 7.190 7.380 223,385 +0.17(+2.36%)
Apr 03, 2019 7.250 7.300 7.160 7.210 247,858 +0.02(+0.28%)
Apr 02, 2019 7.270 7.330 7.170 7.190 183,805 -0.06(-0.83%)
Apr 01, 2019 7.060 7.270 7.060 7.250 270,641 +0.20(+2.84%)
Mar 29, 2019 7.070 7.120 6.940 7.050 284,100 +0.01(+0.14%)
Mar 28, 2019 7.080 7.150 7.000 7.040 288,277 -0.03(-0.42%)
Mar 27, 2019 7.120 7.235 6.930 7.070 173,233 -0.05(-0.70%)
Mar 26, 2019 7.010 7.135 7.000 7.120 274,666 +0.11(+1.57%)
Mar 25, 2019 7.250 7.300 6.980 7.010 306,028 -0.26(-3.58%)
Mar 22, 2019 7.340 7.430 7.230 7.270 306,600 -0.11(-1.49%)
Mar 21, 2019 7.360 7.510 7.330 7.380 224,706 +0.00(+0.00%)
Mar 20, 2019 7.350 7.470 7.270 7.380 250,605 +0.00(+0.00%)
Mar 19, 2019 7.350 7.470 7.290 7.380 448,494 +0.08(+1.10%)
Mar 18, 2019 7.260 7.360 7.230 7.300 432,411 +0.04(+0.55%)
Mar 15, 2019 7.260 7.380 7.230 7.260 496,200 +0.02(+0.28%)
Mar 14, 2019 7.290 7.390 7.230 7.240 397,113 -0.05(-0.69%)
Mar 13, 2019 7.370 7.370 7.200 7.290 590,119 -0.06(-0.82%)
Mar 12, 2019 7.490 7.500 7.320 7.350 248,400 -0.14(-1.87%)
Mar 11, 2019 7.370 7.490 7.320 7.490 307,450 +0.14(+1.90%)
Mar 08, 2019 7.280 7.400 7.250 7.350 217,600 +0.04(+0.55%)
Mar 07, 2019 7.500 7.500 7.300 7.310 247,993 -0.18(-2.40%)
Mar 06, 2019 7.590 7.690 7.420 7.490 285,873 -0.10(-1.32%)
Mar 05, 2019 7.660 7.730 7.540 7.590 285,965 -0.07(-0.91%)
Mar 04, 2019 7.740 7.740 7.540 7.660 377,973 -0.21(-2.67%)
Mar 01, 2019 7.800 7.950 7.760 7.870 383,000 +0.13(+1.68%)
Feb 28, 2019 7.810 7.940 7.720 7.740 510,781 -0.10(-1.28%)
Feb 27, 2019 7.510 7.860 7.510 7.840 352,227 +0.29(+3.84%)
Feb 26, 2019 7.820 7.925 7.410 7.550 342,008 -0.30(-3.82%)
Feb 25, 2019 8.000 8.000 7.710 7.850 479,703 -0.08(-1.01%)
Feb 22, 2019 7.800 8.000 7.200 7.930 1,095,200 +0.91(+12.96%)
Feb 21, 2019 7.080 7.130 6.930 7.020 381,881 -0.07(-0.99%)
Feb 20, 2019 7.070 7.230 7.050 7.090 323,563 +0.06(+0.85%)
Feb 19, 2019 7.050 7.150 6.980 7.030 249,447 -0.04(-0.57%)
Feb 15, 2019 7.090 7.320 7.005 7.070 534,700 -0.01(-0.14%)
Feb 14, 2019 6.990 7.140 6.890 7.080 260,899 +0.07(+1.00%)
Feb 13, 2019 6.940 7.010 6.890 7.010 205,816 +0.08(+1.15%)
Feb 12, 2019 6.850 6.990 6.800 6.930 212,087 +0.10(+1.46%)
Feb 11, 2019 7.150 7.170 6.700 6.830 324,810 -0.31(-4.34%)
Feb 08, 2019 6.920 7.150 6.850 7.140 292,400 +0.19(+2.73%)
Feb 07, 2019 6.990 6.990 6.825 6.950 222,329 -0.09(-1.28%)
Feb 06, 2019 7.110 7.180 6.995 7.040 172,921 -0.07(-0.98%)
Feb 05, 2019 7.000 7.150 6.980 7.110 270,788 +0.13(+1.86%)
Feb 04, 2019 6.830 6.980 6.740 6.980 225,131 +0.15(+2.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More