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 )

6.470 -0.180 (-2.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2024 6.620 6.630 6.420 6.470 321,465 -0.18(-2.71%)
Oct 04, 2024 6.720 6.840 6.440 6.650 990,222 -0.02(-0.30%)
Oct 03, 2024 6.720 6.780 6.550 6.670 442,109 -0.09(-1.33%)
Oct 02, 2024 6.760 6.815 6.615 6.760 268,234 -0.04(-0.59%)
Oct 01, 2024 7.040 7.050 6.740 6.800 432,463 -0.25(-3.55%)
Sep 30, 2024 7.160 7.250 6.990 7.050 1,327,928 -0.15(-2.08%)
Sep 27, 2024 7.070 7.250 7.020 7.200 577,569 +0.19(+2.71%)
Sep 26, 2024 7.080 7.120 6.930 7.010 390,312 +0.02(+0.29%)
Sep 25, 2024 7.100 7.150 6.965 6.990 386,566 -0.10(-1.41%)
Sep 24, 2024 6.960 7.140 6.880 7.090 781,869 +0.24(+3.50%)
Sep 23, 2024 6.860 6.985 6.740 6.850 243,340 +0.00(+0.00%)
Sep 20, 2024 6.940 7.010 6.840 6.850 1,204,012 -0.12(-1.72%)
Sep 19, 2024 7.100 7.100 6.900 6.970 228,980 -0.03(-0.43%)
Sep 18, 2024 7.080 7.100 6.940 7.000 313,129 -0.06(-0.85%)
Sep 17, 2024 7.000 7.080 6.910 7.060 333,861 +0.10(+1.44%)
Sep 16, 2024 6.870 7.015 6.760 6.960 355,447 +0.11(+1.61%)
Sep 13, 2024 6.730 6.960 6.730 6.850 291,421 +0.12(+1.78%)
Sep 12, 2024 6.520 6.780 6.500 6.730 283,555 +0.21(+3.22%)
Sep 11, 2024 6.630 6.695 6.450 6.520 409,820 -0.12(-1.81%)
Sep 10, 2024 6.730 6.850 6.595 6.640 635,053 -0.12(-1.78%)
Sep 09, 2024 6.700 6.999 6.660 6.760 528,926 +0.08(+1.20%)
Sep 06, 2024 6.870 6.875 6.660 6.680 288,416 -0.19(-2.77%)
Sep 05, 2024 6.800 6.885 6.670 6.870 341,570 +0.07(+1.03%)
Sep 04, 2024 6.700 6.850 6.700 6.800 262,333 +0.06(+0.89%)
Sep 03, 2024 6.840 6.855 6.700 6.740 285,733 -0.15(-2.18%)
Aug 30, 2024 6.930 6.930 6.760 6.890 271,622 -0.01(-0.14%)
Aug 29, 2024 6.890 6.920 6.805 6.900 213,847 +0.08(+1.17%)
Aug 28, 2024 6.860 6.860 6.680 6.820 223,969 -0.07(-1.02%)
Aug 27, 2024 6.940 6.940 6.815 6.890 212,435 -0.07(-0.93%)
Aug 26, 2024 6.920 6.970 6.795 6.955 283,131 +0.05(+0.72%)
Aug 23, 2024 6.910 7.005 6.870 6.905 314,354 +0.04(+0.66%)
Aug 22, 2024 6.940 6.970 6.790 6.860 332,941 -0.08(-1.15%)
Aug 21, 2024 6.850 6.990 6.780 6.940 375,274 +0.11(+1.61%)
Aug 20, 2024 6.750 6.870 6.670 6.830 371,030 +0.08(+1.19%)
Aug 19, 2024 6.560 6.815 6.560 6.750 566,655 +0.19(+2.90%)
Aug 16, 2024 6.440 6.680 6.380 6.560 409,532 +0.16(+2.50%)
Aug 15, 2024 6.688 6.750 6.260 6.400 828,627 +0.28(+4.58%)
Aug 14, 2024 6.070 6.150 6.000 6.120 454,771 +0.06(+0.99%)
Aug 13, 2024 5.960 6.060 5.920 6.060 309,263 +0.14(+2.36%)
Aug 12, 2024 6.100 6.105 5.840 5.920 290,825 -0.16(-2.63%)
Aug 09, 2024 6.130 6.130 5.925 6.080 266,937 +0.02(+0.33%)
Aug 08, 2024 6.070 6.110 5.980 6.060 338,961 +0.07(+1.17%)
Aug 07, 2024 6.350 6.380 5.860 5.990 643,957 -0.30(-4.77%)
Aug 06, 2024 5.710 6.500 5.710 6.290 1,914,021 +1.01(+19.13%)
Aug 05, 2024 5.230 5.440 5.200 5.280 527,769 -0.38(-6.71%)
Aug 02, 2024 5.600 5.680 5.550 5.660 526,287 -0.11(-1.91%)
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.