Please Enable JavaScript

www.cablinginstall.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.cablinginstall.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

National CineMedia, Inc. - Common Stock (NQ: NCMI )

6.720 -0.020 (-0.30%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	6.660	6.780	6.660	6.720	936,848	-0.04(-0.67%)
Dec 19, 2024	6.900	6.980	6.700	6.765	360,329	-0.08(-1.24%)
Dec 18, 2024	7.020	7.170	6.770	6.850	673,831	-0.12(-1.72%)
Dec 17, 2024	7.030	7.180	6.950	6.970	767,016	-0.10(-1.41%)
Dec 16, 2024	7.250	7.260	7.030	7.070	407,660	-0.17(-2.35%)
Dec 13, 2024	7.370	7.410	7.150	7.240	527,743	-0.13(-1.76%)
Dec 12, 2024	7.450	7.600	7.360	7.370	428,634	-0.08(-1.07%)
Dec 11, 2024	7.420	7.515	7.310	7.450	461,641	+0.11(+1.50%)
Dec 10, 2024	7.180	7.395	7.146	7.340	551,041	+0.12(+1.66%)
Dec 09, 2024	7.330	7.380	7.170	7.220	455,737	-0.08(-1.10%)
Dec 06, 2024	7.210	7.335	7.040	7.300	531,308	+0.19(+2.67%)
Dec 05, 2024	7.170	7.455	7.000	7.110	3,656,297	-0.07(-0.97%)
Dec 04, 2024	7.280	7.290	7.105	7.180	515,436	-0.11(-1.51%)
Dec 03, 2024	7.300	7.370	7.100	7.290	589,627	-0.01(-0.14%)
Dec 02, 2024	6.950	7.335	6.950	7.300	841,956	+0.35(+5.04%)
Nov 29, 2024	6.890	6.950	6.820	6.950	169,806	+0.09(+1.31%)
Nov 27, 2024	6.840	6.910	6.770	6.860	255,066	+0.06(+0.88%)
Nov 26, 2024	6.900	6.980	6.790	6.800	578,974	-0.11(-1.59%)
Nov 25, 2024	6.950	7.025	6.850	6.910	499,085	+0.03(+0.44%)
Nov 22, 2024	6.820	6.910	6.750	6.880	435,838	+0.07(+1.03%)
Nov 21, 2024	6.690	6.845	6.655	6.810	396,524	+0.12(+1.79%)
Nov 20, 2024	6.750	6.810	6.620	6.690	284,777	-0.07(-1.04%)
Nov 19, 2024	6.680	6.820	6.650	6.760	343,285	-0.02(-0.29%)
Nov 18, 2024	6.620	6.810	6.605	6.780	267,197	+0.15(+2.26%)
Nov 15, 2024	6.780	6.780	6.580	6.630	388,686	-0.11(-1.63%)
Nov 14, 2024	6.690	6.830	6.650	6.740	356,039	+0.08(+1.20%)
Nov 13, 2024	6.790	6.835	6.600	6.660	497,147	-0.10(-1.48%)
Nov 12, 2024	6.470	6.760	6.450	6.760	451,142	+0.24(+3.68%)
Nov 11, 2024	6.350	6.545	6.240	6.520	459,940	+0.22(+3.49%)
Nov 08, 2024	6.570	6.570	6.210	6.300	694,643	-0.31(-4.62%)
Nov 07, 2024	6.570	6.640	6.490	6.605	590,903	+0.08(+1.15%)
Nov 06, 2024	7.350	7.350	6.510	6.530	1,951,926	-0.77(-10.55%)
Nov 05, 2024	7.160	7.390	7.075	7.300	621,570	+0.18(+2.53%)
Nov 04, 2024	7.160	7.280	7.065	7.120	361,677	-0.05(-0.70%)
Nov 01, 2024	7.280	7.380	7.090	7.170	435,400	-0.02(-0.28%)
Oct 31, 2024	7.200	7.255	7.060	7.190	353,994	-0.04(-0.55%)
Oct 30, 2024	7.140	7.320	7.050	7.230	337,664	+0.06(+0.84%)
Oct 29, 2024	7.150	7.330	7.105	7.170	457,300	-0.03(-0.42%)
Oct 28, 2024	7.190	7.317	7.150	7.200	425,894	+0.09(+1.27%)
Oct 25, 2024	7.100	7.225	7.055	7.110	349,762	+0.05(+0.71%)
Oct 24, 2024	6.950	7.100	6.910	7.060	613,385	+0.13(+1.95%)
Oct 23, 2024	6.900	7.000	6.825	6.925	271,724	-0.01(-0.14%)
Oct 22, 2024	6.920	6.950	6.740	6.935	259,134	-0.01(-0.07%)
Oct 21, 2024	7.000	7.020	6.925	6.940	263,316	-0.06(-0.86%)
Oct 18, 2024	7.050	7.050	6.950	7.000	393,349	+0.00(+0.00%)
Oct 17, 2024	6.850	7.017	6.720	7.000	589,742	+0.13(+1.89%)
Oct 16, 2024	6.740	6.910	6.715	6.870	544,514	+0.13(+1.93%)
Oct 15, 2024	6.790	6.830	6.720	6.740	384,046	-0.06(-0.88%)
Oct 14, 2024	6.770	6.850	6.720	6.800	310,129	+0.01(+0.15%)
Oct 11, 2024	6.500	6.850	6.500	6.790	674,842	+0.28(+4.30%)
Oct 10, 2024	6.370	6.690	6.255	6.510	588,481	+0.06(+0.93%)
Oct 09, 2024	6.420	6.500	6.370	6.450	536,919	+0.03(+0.47%)
Oct 08, 2024	6.460	6.510	6.360	6.420	256,201	-0.05(-0.77%)
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%)

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 following
Privacy Policy and Terms and Conditions.