Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
LFW Photonics Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
National Cinemedia
(NQ:
NCMI
)
7.200
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 27, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Aug 01, 2024
5.980
6.050
5.670
5.770
672,659
-0.26(-4.23%)
Jul 31, 2024
6.040
6.115
5.870
6.025
708,672
+0.02(+0.25%)
Jul 30, 2024
5.810
6.015
5.706
6.010
500,531
+0.24(+4.16%)
Jul 29, 2024
5.720
5.840
5.695
5.770
249,951
+0.06(+1.05%)
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%)
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
.