Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

National Cinemedia (NQ: NCMI )

6.850 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2010 0.0088 0.0089 0.0087 0.0087 255,556,304 -0.00(-0.30%)
Dec 30, 2010 0.0087 0.0088 0.0086 0.0087 123,358,624 +0.00(+0.40%)
Dec 29, 2010 0.0087 0.0087 0.0087 0.0087 105,559,488 +0.00(+0.91%)
Dec 28, 2010 0.0086 0.0086 0.0084 0.0086 235,428,096 +0.00(+0.51%)
Dec 27, 2010 0.0086 0.0086 0.0085 0.0086 159,927,344 -0.00(-0.81%)
Dec 23, 2010 0.0087 0.0087 0.0086 0.0087 139,853,936 -0.00(-0.30%)
Dec 22, 2010 0.0088 0.0088 0.0086 0.0087 306,690,848 -0.00(-0.90%)
Dec 21, 2010 0.0087 0.0088 0.0087 0.0088 388,018,880 +0.00(+0.60%)
Dec 20, 2010 0.0086 0.0087 0.0086 0.0087 309,280,224 +0.00(+1.38%)
Dec 17, 2010 0.0085 0.0087 0.0084 0.0086 749,484,032 +0.00(+0.62%)
Dec 16, 2010 0.0086 0.0086 0.0085 0.0085 393,942,016 -0.00(-0.66%)
Dec 15, 2010 0.0086 0.0088 0.0086 0.0086 511,514,496 -0.00(-0.71%)
Dec 14, 2010 0.0087 0.0087 0.0086 0.0087 290,401,056 +0.00(+0.51%)
Dec 13, 2010 0.0087 0.0087 0.0086 0.0086 236,206,736 -0.00(-0.71%)
Dec 10, 2010 0.0085 0.0088 0.0084 0.0087 658,394,496 +0.00(+1.12%)
Dec 09, 2010 0.0084 0.0086 0.0083 0.0086 405,690,144 +0.00(+3.16%)
Dec 08, 2010 0.0084 0.0084 0.0083 0.0083 363,810,208 -0.00(-0.84%)
Dec 07, 2010 0.0085 0.0086 0.0084 0.0084 716,324,416 -0.00(-0.73%)
Dec 06, 2010 0.0083 0.0085 0.0082 0.0084 413,924,096 +0.00(+1.53%)
Dec 03, 2010 0.0083 0.0084 0.0083 0.0083 497,119,904 -0.00(-0.47%)
Dec 02, 2010 0.0084 0.0084 0.0083 0.0084 532,478,432 -0.00(-0.37%)
Dec 01, 2010 0.0084 0.0085 0.0082 0.0084 645,860,864 +0.00(+2.68%)
Nov 30, 2010 0.0080 0.0082 0.0079 0.0082 592,239,680 +0.00(+1.36%)
Nov 29, 2010 0.0081 0.0082 0.0080 0.0081 435,184,864 -0.00(-1.50%)
Nov 26, 2010 0.0081 0.0083 0.0081 0.0082 99,081,472 +0.00(+0.27%)
Nov 24, 2010 0.0081 0.0082 0.0082 0.0082 561,256,192 +0.00(+0.81%)
Nov 23, 2010 0.0082 0.0082 0.0080 0.0081 349,541,216 -0.00(-2.07%)
Nov 22, 2010 0.0083 0.0083 0.0081 0.0083 510,948,224 -0.00(-1.20%)
Nov 19, 2010 0.0084 0.0084 0.0083 0.0084 454,180,512 -0.00(-0.37%)
Nov 18, 2010 0.0084 0.0085 0.0084 0.0084 794,768,512 +0.00(+0.95%)
Nov 17, 2010 0.0083 0.0083 0.0082 0.0083 475,507,488 +0.00(+0.69%)
Nov 16, 2010 0.0082 0.0083 0.0081 0.0083 715,534,400 +0.00(+11.39%)
Nov 15, 2010 0.0074 0.0075 0.0074 0.0074 283,177,792 +0.00(+0.42%)
Nov 12, 2010 0.0074 0.0075 0.0073 0.0074 448,177,600 -0.00(-1.00%)
Nov 11, 2010 0.0074 0.0075 0.0073 0.0075 365,008,800 -0.00(-0.21%)
Nov 10, 2010 0.0074 0.0075 0.0073 0.0075 543,299,520 +0.00(+1.60%)
Nov 09, 2010 0.0074 0.0075 0.0073 0.0074 529,633,344 -0.00(-0.37%)
Nov 08, 2010 0.0073 0.0074 0.0072 0.0074 537,471,040 +0.00(+0.48%)
Nov 05, 2010 0.0076 0.0076 0.0073 0.0074 1,053,231,424 -0.00(-2.09%)
Nov 04, 2010 0.0074 0.0075 0.0073 0.0075 962,434,304 +0.00(+3.57%)
Nov 03, 2010 0.0073 0.0073 0.0071 0.0073 432,744,768 -0.00(-0.70%)
Nov 02, 2010 0.0074 0.0074 0.0072 0.0073 672,697,856 +0.00(+0.43%)
Nov 01, 2010 0.0073 0.0074 0.0071 0.0073 565,924,096 +0.00(+0.32%)
Oct 29, 2010 0.0075 0.0075 0.0072 0.0072 681,084,416 -0.00(-2.79%)
Oct 28, 2010 0.0073 0.0075 0.0073 0.0075 596,986,368 +0.00(+2.86%)
Oct 27, 2010 0.0073 0.0073 0.0071 0.0072 498,310,688 -0.00(-2.58%)
Oct 25, 2010 0.0074 0.0075 0.0073 0.0074 394,891,584 +0.00(+1.17%)
Oct 22, 2010 0.0072 0.0074 0.0071 0.0074 320,175,744 +0.00(+2.51%)
Oct 21, 2010 0.0073 0.0073 0.0070 0.0072 504,210,656 -0.00(-0.33%)
Oct 20, 2010 0.0072 0.0073 0.0072 0.0072 617,680,896 +0.00(+0.55%)
Oct 19, 2010 0.0071 0.0072 0.0070 0.0072 595,628,160 -0.00(-0.94%)
Oct 18, 2010 0.0072 0.0072 0.0072 0.0072 284,114,720 -0.00(-0.15%)
Oct 15, 2010 0.0072 0.0072 0.0071 0.0072 528,647,872 +0.00(+0.93%)
Oct 14, 2010 0.0072 0.0072 0.0071 0.0072 622,608,192 -0.00(-0.49%)
Oct 13, 2010 0.0071 0.0072 0.0070 0.0072 597,190,592 +0.00(+1.27%)
Oct 12, 2010 0.0070 0.0072 0.0070 0.0071 449,091,584 +0.00(+0.72%)
Oct 11, 2010 0.0071 0.0071 0.0070 0.0071 313,900,480 -0.00(-0.28%)
Oct 08, 2010 0.0070 0.0071 0.0070 0.0071 495,604,512 +0.00(+1.01%)
Oct 07, 2010 0.0071 0.0071 0.0070 0.0070 300,323,680 -0.00(-0.39%)
Oct 06, 2010 0.0071 0.0071 0.0069 0.0070 552,464,768 -0.00(-0.66%)
Oct 05, 2010 0.0070 0.0071 0.0069 0.0071 675,194,688 +0.00(+2.67%)
Oct 04, 2010 0.0070 0.0070 0.0069 0.0069 534,024,480 -0.00(-2.11%)
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.