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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 6.393 6.393 6.220 6.299 483,022 -0.10(-1.58%)
Oct 30, 2019 6.386 6.446 6.333 6.401 216,392 -0.01(-0.12%)
Oct 29, 2019 6.408 6.446 6.363 6.408 298,133 -0.04(-0.58%)
Oct 28, 2019 6.416 6.491 6.401 6.446 476,431 +0.04(+0.59%)
Oct 25, 2019 6.468 6.513 6.397 6.408 380,487 -0.07(-1.04%)
Oct 24, 2019 6.603 6.626 6.468 6.476 358,803 -0.14(-2.15%)
Oct 23, 2019 6.611 6.701 6.581 6.618 448,781 +0.01(+0.11%)
Oct 22, 2019 6.536 6.633 6.528 6.611 408,164 +0.08(+1.15%)
Oct 21, 2019 6.498 6.633 6.468 6.536 640,544 +0.08(+1.16%)
Oct 18, 2019 6.250 6.476 6.220 6.461 475,908 +0.18(+2.87%)
Oct 17, 2019 6.295 6.325 6.228 6.280 321,908 +0.00(+0.06%)
Oct 16, 2019 6.213 6.295 6.183 6.277 474,827 +0.05(+0.84%)
Oct 15, 2019 6.108 6.228 6.085 6.224 225,692 +0.10(+1.65%)
Oct 14, 2019 6.175 6.250 6.063 6.123 156,463 -0.07(-1.15%)
Oct 11, 2019 6.205 6.265 6.153 6.194 430,729 +0.03(+0.43%)
Oct 10, 2019 6.175 6.198 6.108 6.168 251,571 -0.00(-0.06%)
Oct 09, 2019 6.138 6.175 6.078 6.172 317,292 +0.07(+1.17%)
Oct 08, 2019 6.003 6.130 5.952 6.100 453,035 +0.05(+0.87%)
Oct 07, 2019 6.003 6.078 5.950 6.048 540,861 +0.02(+0.31%)
Oct 04, 2019 5.905 6.033 5.893 6.029 479,107 +0.12(+1.97%)
Oct 03, 2019 6.048 6.070 5.845 5.913 289,683 -0.14(-2.23%)
Oct 02, 2019 6.123 6.145 6.003 6.048 401,425 -0.10(-1.59%)
Oct 01, 2019 6.168 6.258 6.145 6.145 362,302 -0.01(-0.12%)
Sep 30, 2019 6.288 6.310 6.153 6.153 478,659 -0.11(-1.80%)
Sep 27, 2019 6.288 6.333 6.235 6.265 440,325 -0.01(-0.24%)
Sep 26, 2019 6.378 6.438 6.274 6.280 290,324 -0.11(-1.65%)
Sep 25, 2019 6.356 6.453 6.310 6.386 1,044,921 +0.05(+0.83%)
Sep 24, 2019 6.671 6.671 6.310 6.333 720,086 -0.31(-4.63%)
Sep 23, 2019 6.378 6.678 6.258 6.641 959,105 +0.26(+4.12%)
Sep 20, 2019 6.325 6.487 6.288 6.378 2,462,170 +0.07(+1.07%)
Sep 19, 2019 6.378 6.386 6.277 6.310 1,014,548 -0.03(-0.47%)
Sep 18, 2019 6.378 6.468 6.310 6.340 1,069,544 +0.07(+1.08%)
Sep 17, 2019 6.078 6.378 6.070 6.273 1,285,674 +0.20(+3.21%)
Sep 16, 2019 6.108 6.153 6.000 6.078 814,302 -0.03(-0.49%)
Sep 13, 2019 6.153 6.235 6.085 6.108 503,495 -0.02(-0.37%)
Sep 12, 2019 6.198 6.198 6.100 6.130 346,816 -0.06(-0.97%)
Sep 11, 2019 6.130 6.205 6.093 6.190 449,863 +0.10(+1.60%)
Sep 10, 2019 6.108 6.243 6.055 6.093 1,154,732 -0.01(-0.12%)
Sep 09, 2019 6.183 6.243 6.093 6.100 336,874 -0.05(-0.73%)
Sep 06, 2019 6.183 6.213 6.100 6.145 300,658 -0.02(-0.24%)
Sep 05, 2019 6.340 6.378 6.142 6.160 592,754 -0.13(-2.03%)
Sep 04, 2019 6.303 6.408 6.235 6.288 532,166 +0.03(+0.48%)
Sep 03, 2019 6.138 6.303 6.070 6.258 870,051 +0.11(+1.71%)
Aug 30, 2019 6.138 6.175 5.988 6.153 634,766 +0.08(+1.23%)
Aug 29, 2019 6.018 6.145 5.973 6.078 646,008 +0.11(+1.89%)
Aug 28, 2019 5.815 5.973 5.755 5.965 1,923,870 +0.12(+2.05%)
Aug 27, 2019 5.958 5.988 5.823 5.845 610,968 -0.08(-1.39%)
Aug 26, 2019 5.628 5.935 5.588 5.928 1,034,066 +0.37(+6.61%)
Aug 23, 2019 5.425 5.628 5.335 5.560 1,427,725 +0.14(+2.63%)
Aug 22, 2019 5.350 5.440 5.328 5.418 406,545 +0.09(+1.69%)
Aug 21, 2019 5.290 5.328 5.207 5.328 324,269 +0.10(+1.87%)
Aug 20, 2019 5.245 5.320 5.192 5.230 183,897 -0.02(-0.43%)
Aug 19, 2019 5.087 5.290 5.080 5.252 411,229 +0.23(+4.63%)
Aug 16, 2019 4.982 5.110 4.982 5.020 496,165 +0.06(+1.21%)
Aug 15, 2019 4.930 4.967 4.862 4.960 353,566 +0.03(+0.61%)
Aug 14, 2019 4.982 4.982 4.832 4.930 340,691 +1.05(+27.08%)
Aug 13, 2019 3.992 4.015 3.857 3.879 568,850 -0.11(-2.69%)
Aug 12, 2019 4.026 4.049 3.958 3.987 363,733 -0.06(-1.40%)
Aug 09, 2019 4.037 4.071 3.953 4.043 340,725 +0.01(+0.28%)
Aug 08, 2019 4.071 4.128 4.029 4.032 499,676 -0.02(-0.56%)
Aug 07, 2019 3.913 4.085 3.862 4.054 471,180 +0.12(+3.16%)
Aug 06, 2019 3.879 4.043 3.840 3.930 549,469 +0.02(+0.58%)
Aug 05, 2019 3.987 3.987 3.823 3.908 621,842 -0.16(-3.89%)
Aug 02, 2019 3.953 4.085 3.936 4.066 335,767 +0.09(+2.27%)
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.