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, Inc. - Common Stock (NQ:NCMI)

3.650 +0.170 (+4.89%)
Streaming Delayed Price Updated: 12:56 PM EDT, Apr 17, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2026 3.530 3.670 3.470 3.480 331,598 -0.01(-0.29%)
Apr 15, 2026 3.450 3.560 3.440 3.490 906,207 +0.04(+1.16%)
Apr 14, 2026 3.380 3.485 3.310 3.450 1,482,970 +0.07(+2.07%)
Apr 13, 2026 3.280 3.420 3.270 3.380 214,671 +0.10(+3.05%)
Apr 10, 2026 3.390 3.400 3.280 3.280 199,992 -0.12(-3.53%)
Apr 09, 2026 3.260 3.480 3.250 3.400 392,716 +0.10(+3.03%)
Apr 08, 2026 3.370 3.400 3.265 3.300 408,270 +0.05(+1.54%)
Apr 07, 2026 3.230 3.330 3.170 3.250 402,186 +0.00(+0.00%)
Apr 06, 2026 3.040 3.265 2.960 3.250 1,467,870 +0.25(+8.33%)
Apr 02, 2026 2.960 3.050 2.920 3.000 658,317 -0.02(-0.66%)
Apr 01, 2026 3.070 3.095 2.990 3.020 465,309 -0.03(-0.98%)
Mar 31, 2026 3.100 3.130 3.015 3.050 428,640 +0.00(+0.00%)
Mar 30, 2026 3.060 3.090 3.010 3.050 441,843 +0.01(+0.33%)
Mar 27, 2026 3.070 3.110 3.002 3.040 461,254 -0.08(-2.56%)
Mar 26, 2026 3.190 3.220 3.110 3.120 155,748 -0.09(-2.80%)
Mar 25, 2026 3.250 3.300 3.170 3.210 569,561 +0.00(+0.00%)
Mar 24, 2026 3.260 3.283 3.165 3.210 347,924 -0.10(-3.02%)
Mar 23, 2026 3.260 3.365 3.210 3.310 269,361 +0.10(+3.12%)
Mar 20, 2026 3.270 3.290 3.190 3.210 466,258 -0.05(-1.53%)
Mar 19, 2026 3.310 3.325 3.230 3.260 269,897 -0.09(-2.69%)
Mar 18, 2026 3.390 3.470 3.340 3.350 274,825 -0.09(-2.62%)
Mar 17, 2026 3.370 3.520 3.370 3.440 405,690 +0.05(+1.47%)
Mar 16, 2026 3.330 3.415 3.320 3.390 291,204 +0.10(+3.04%)
Mar 13, 2026 3.360 3.375 3.235 3.290 374,908 -0.07(-2.08%)
Mar 12, 2026 3.400 3.450 3.340 3.360 448,409 -0.04(-1.18%)
Mar 11, 2026 3.370 3.430 3.290 3.400 537,194 +0.02(+0.59%)
Mar 10, 2026 3.500 3.535 3.355 3.380 590,709 -0.15(-4.25%)
Mar 09, 2026 3.460 3.550 3.400 3.530 441,837 -0.02(-0.56%)
Mar 06, 2026 3.420 3.560 3.372 3.550 418,072 +0.05(+1.43%)
Mar 05, 2026 3.530 3.620 3.480 3.500 386,756 -0.06(-1.69%)
Mar 04, 2026 3.570 3.680 3.470 3.560 619,724 +0.02(+0.56%)
Mar 03, 2026 3.500 3.680 3.410 3.540 1,219,671 -0.07(-1.94%)
Mar 02, 2026 3.530 3.660 3.450 3.610 743,328 +0.05(+1.40%)
Feb 27, 2026 3.620 3.830 3.490 3.560 2,467,853 +0.05(+1.42%)
Feb 26, 2026 3.420 3.590 3.410 3.510 554,222 +0.11(+3.24%)
Feb 25, 2026 3.410 3.470 3.330 3.400 776,814 +0.01(+0.29%)
Feb 24, 2026 3.320 3.450 3.280 3.390 395,206 +0.10(+3.04%)
Feb 23, 2026 3.380 3.380 3.260 3.290 1,001,172 -0.11(-3.24%)
Feb 20, 2026 3.320 3.500 3.275 3.400 439,692 +0.08(+2.41%)
Feb 19, 2026 3.220 3.340 3.185 3.320 257,717 +0.09(+2.79%)
Feb 18, 2026 3.230 3.255 3.170 3.230 316,606 +0.00(+0.00%)
Feb 17, 2026 3.300 3.315 3.215 3.230 210,006 -0.06(-1.82%)
Feb 13, 2026 3.250 3.320 3.220 3.290 217,925 +0.04(+1.23%)
Feb 12, 2026 3.400 3.405 3.240 3.250 359,208 -0.12(-3.56%)
Feb 11, 2026 3.540 3.540 3.345 3.370 156,853 -0.15(-4.26%)
Feb 10, 2026 3.490 3.600 3.490 3.520 277,721 +0.04(+1.15%)
Feb 09, 2026 3.560 3.600 3.450 3.480 372,558 -0.10(-2.79%)
Feb 06, 2026 3.400 3.670 3.350 3.580 566,761 +0.21(+6.23%)
Feb 05, 2026 3.480 3.510 3.330 3.370 715,415 -0.12(-3.44%)
Feb 04, 2026 3.610 3.640 3.480 3.490 273,082 -0.11(-3.06%)
Feb 03, 2026 3.670 3.675 3.490 3.600 426,487 -0.08(-2.17%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

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.