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)

3.560 +0.050 (+1.42%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2026 3.620 3.830 3.490 3.560 2,467,852 +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%)
Feb 02, 2026 3.610 3.720 3.575 3.680 378,644 +0.07(+1.94%)
Jan 30, 2026 3.600 3.640 3.560 3.610 297,933 +0.00(+0.00%)
Jan 29, 2026 3.630 3.655 3.545 3.610 332,272 +0.00(+0.00%)
Jan 28, 2026 3.730 3.730 3.585 3.610 403,001 -0.12(-3.22%)
Jan 27, 2026 3.710 3.740 3.630 3.730 179,456 +0.02(+0.67%)
Jan 26, 2026 3.730 3.745 3.640 3.705 363,584 -0.04(-1.20%)
Jan 23, 2026 3.790 3.797 3.739 3.750 202,269 -0.06(-1.70%)
Jan 22, 2026 3.760 3.830 3.760 3.815 174,135 +0.00(+0.13%)
Jan 21, 2026 3.800 3.820 3.715 3.810 149,187 +0.03(+0.79%)
Jan 20, 2026 3.780 3.870 3.760 3.780 170,920 -0.06(-1.56%)
Jan 16, 2026 3.890 3.890 3.780 3.840 262,071 -0.05(-1.29%)
Jan 15, 2026 3.790 3.960 3.750 3.890 251,201 +0.09(+2.37%)
Jan 14, 2026 3.790 3.840 3.770 3.800 226,130 -0.01(-0.26%)
Jan 13, 2026 3.810 3.830 3.680 3.810 186,028 +0.00(+0.00%)
Jan 12, 2026 3.800 3.825 3.730 3.810 172,454 +0.00(+0.00%)
Jan 09, 2026 3.810 3.850 3.765 3.810 199,131 +0.00(+0.00%)
Jan 08, 2026 3.770 3.850 3.760 3.810 225,259 +0.04(+1.06%)
Jan 07, 2026 4.020 4.020 3.730 3.770 394,234 -0.25(-6.22%)
Jan 06, 2026 4.020 4.080 3.990 4.020 234,228 -0.02(-0.50%)
Jan 05, 2026 3.810 4.075 3.810 4.040 442,658 +0.20(+5.21%)
Jan 02, 2026 3.900 3.999 3.815 3.840 385,547 -0.05(-1.29%)
Dec 31, 2025 3.830 3.920 3.820 3.890 317,956 +0.04(+1.04%)
Dec 30, 2025 3.860 3.920 3.835 3.850 204,184 -0.01(-0.26%)
Dec 29, 2025 3.900 3.960 3.840 3.860 460,552 -0.06(-1.53%)
Dec 26, 2025 3.910 3.945 3.852 3.920 298,381 -0.01(-0.25%)
Dec 24, 2025 3.950 4.000 3.900 3.930 237,303 +0.00(+0.00%)
Dec 23, 2025 3.840 3.965 3.835 3.930 343,697 +0.08(+2.08%)
Dec 22, 2025 3.860 3.970 3.845 3.850 347,647 -0.01(-0.26%)
Dec 19, 2025 4.010 4.020 3.860 3.860 719,575 -0.15(-3.74%)
Dec 18, 2025 4.060 4.120 4.000 4.010 255,897 -0.02(-0.50%)
Dec 17, 2025 4.060 4.110 4.030 4.030 223,721 -0.02(-0.49%)
Dec 16, 2025 4.000 4.080 4.000 4.050 240,359 +0.05(+1.25%)
Dec 15, 2025 4.110 4.190 3.980 4.000 485,853 -0.09(-2.20%)
Dec 12, 2025 4.150 4.170 4.045 4.090 408,782 -0.06(-1.45%)
Dec 11, 2025 4.160 4.240 4.140 4.150 339,466 -0.01(-0.24%)
Dec 10, 2025 4.170 4.245 4.130 4.160 1,676,098 -0.02(-0.48%)
Dec 09, 2025 4.080 4.215 4.080 4.180 358,831 +0.10(+2.45%)
Dec 08, 2025 4.160 4.180 4.060 4.080 255,172 -0.06(-1.45%)
Dec 05, 2025 4.080 4.205 4.070 4.140 362,400 +0.01(+0.24%)
Dec 04, 2025 4.150 4.320 4.115 4.130 718,861 -0.01(-0.24%)
Dec 03, 2025 4.130 4.150 4.020 4.140 330,506 +0.03(+0.73%)
Dec 02, 2025 4.200 4.300 4.100 4.110 222,947 -0.08(-1.91%)
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.