ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

National Cinemedia (NQ: NCMI )

5.710 +0.170 (+3.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2024 5.600 5.740 5.552 5.710 309,513 +0.17(+3.07%)
Jul 25, 2024 5.550 5.665 5.460 5.540 419,250 -0.01(-0.18%)
Jul 24, 2024 5.730 5.815 5.540 5.550 463,043 -0.21(-3.56%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.