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

National Cinemedia (NQ: NCMI )

7.000 -0.060 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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, 2013 0.0536 0.0536 0.0536 0.0536 142,840,688 +0.00(+0.15%)
Dec 30, 2013 0.0540 0.0541 0.0534 0.0536 161,271,152 -0.00(-0.70%)
Dec 27, 2013 0.0539 0.0542 0.0534 0.0539 50,242,108 +0.00(+0.40%)
Dec 26, 2013 0.0537 0.0543 0.0532 0.0537 58,308,624 +0.00(+0.15%)
Dec 24, 2013 0.0530 0.0541 0.0526 0.0536 36,716,532 +0.00(+0.96%)
Dec 23, 2013 0.0519 0.0532 0.0517 0.0531 88,074,048 +0.00(+3.02%)
Dec 20, 2013 0.0513 0.0523 0.0503 0.0516 336,876,608 +0.00(+1.00%)
Dec 19, 2013 0.0518 0.0522 0.0510 0.0511 79,552,360 -0.00(-1.30%)
Dec 18, 2013 0.0510 0.0522 0.0501 0.0517 175,651,984 +0.00(+2.01%)
Dec 17, 2013 0.0509 0.0509 0.0503 0.0507 57,168,280 -0.00(-0.11%)
Dec 16, 2013 0.0506 0.0510 0.0504 0.0508 83,206,000 +0.00(+0.75%)
Dec 13, 2013 0.0511 0.0511 0.0503 0.0504 121,845,928 -0.00(-0.95%)
Dec 12, 2013 0.0508 0.0510 0.0503 0.0509 113,766,760 +0.00(+0.42%)
Dec 11, 2013 0.0505 0.0511 0.0504 0.0506 101,172,368 +0.00(+0.48%)
Dec 10, 2013 0.0506 0.0507 0.0501 0.0504 73,821,608 -0.00(-0.58%)
Dec 09, 2013 0.0498 0.0507 0.0494 0.0507 71,477,280 +0.00(+1.62%)
Dec 06, 2013 0.0502 0.0504 0.0495 0.0499 0 +0.00(+0.54%)
Dec 05, 2013 0.0494 0.0498 0.0493 0.0496 0 +0.00(+0.49%)
Dec 04, 2013 0.0496 0.0501 0.0488 0.0494 0 -0.00(-0.59%)
Dec 03, 2013 0.0493 0.0499 0.0493 0.0497 171,770,944 +0.00(+0.38%)
Dec 02, 2013 0.0500 0.0504 0.0495 0.0495 68,248,296 -0.00(-1.23%)
Nov 29, 2013 0.0504 0.0505 0.0497 0.0501 0 +0.00(+0.00%)
Nov 27, 2013 0.0498 0.0504 0.0498 0.0501 0 +0.00(+0.81%)
Nov 26, 2013 0.0494 0.0498 0.0490 0.0497 0 +0.00(+0.54%)
Nov 25, 2013 0.0494 0.0496 0.0491 0.0494 32,427,216 +0.00(+0.27%)
Nov 22, 2013 0.0491 0.0494 0.0488 0.0493 0 +0.00(+0.71%)
Nov 21, 2013 0.0489 0.0495 0.0484 0.0490 54,966,864 +0.00(+0.72%)
Nov 20, 2013 0.0492 0.0493 0.0481 0.0486 0 -0.00(-0.77%)
Nov 19, 2013 0.0487 0.0492 0.0484 0.0490 91,719,872 +0.00(+0.83%)
Nov 18, 2013 0.0483 0.0494 0.0481 0.0486 0 +0.00(+0.67%)
Nov 15, 2013 0.0482 0.0484 0.0479 0.0483 0 -0.00(-0.11%)
Nov 14, 2013 0.0484 0.0488 0.0480 0.0483 53,498,264 +0.00(+0.11%)
Nov 12, 2013 0.0470 0.0485 0.0470 0.0483 0 +0.00(+2.63%)
Nov 11, 2013 0.0471 0.0476 0.0467 0.0470 0 -0.00(-0.62%)
Nov 08, 2013 0.0464 0.0478 0.0464 0.0473 0 +0.01(+15.02%)
Nov 07, 2013 0.0418 0.0422 0.0411 0.0411 97,516,736 -0.00(-1.18%)
Nov 06, 2013 0.0418 0.0423 0.0415 0.0416 57,121,640 -0.00(-0.06%)
Nov 05, 2013 0.0422 0.0432 0.0409 0.0417 218,331,696 +0.00(+1.31%)
Nov 04, 2013 0.0414 0.0415 0.0410 0.0411 316,349,856 -0.00(-0.23%)
Nov 01, 2013 0.0406 0.0414 0.0401 0.0412 0 +0.00(+0.23%)
Oct 31, 2013 0.0407 0.0426 0.0399 0.0411 0 -0.00(-4.84%)
Oct 30, 2013 0.0446 0.0446 0.0431 0.0432 87,630,472 -0.00(-2.75%)
Oct 29, 2013 0.0431 0.0444 0.0427 0.0444 0 +0.00(+3.11%)
Oct 28, 2013 0.0440 0.0442 0.0430 0.0431 0 -0.00(-2.34%)
Oct 25, 2013 0.0453 0.0453 0.0437 0.0441 0 -0.00(-2.29%)
Oct 24, 2013 0.0455 0.0462 0.0451 0.0452 118,423,632 -0.00(-0.88%)
Oct 23, 2013 0.0447 0.0461 0.0445 0.0456 107,623,488 -0.00(-0.26%)
Oct 22, 2013 0.0457 0.0463 0.0455 0.0457 98,165,008 +0.00(+0.15%)
Oct 21, 2013 0.0454 0.0460 0.0454 0.0456 64,412,684 +0.00(+0.31%)
Oct 18, 2013 0.0452 0.0460 0.0451 0.0455 111,240,704 +0.00(+0.78%)
Oct 17, 2013 0.0440 0.0451 0.0437 0.0451 56,111,560 +0.00(+2.13%)
Oct 16, 2013 0.0446 0.0448 0.0441 0.0442 79,638,368 -0.00(-0.05%)
Oct 15, 2013 0.0442 0.0446 0.0438 0.0442 1,713,604,864 -0.00(-0.37%)
Oct 14, 2013 0.0437 0.0444 0.0436 0.0444 40,993,568 +0.00(+1.34%)
Oct 11, 2013 0.0429 0.0438 0.0425 0.0438 0 +0.00(+1.91%)
Oct 10, 2013 0.0424 0.0431 0.0419 0.0429 54,033,936 +0.00(+2.64%)
Oct 09, 2013 0.0423 0.0425 0.0416 0.0418 88,533,280 -0.00(-0.84%)
Oct 08, 2013 0.0424 0.0426 0.0418 0.0422 75,146,856 -0.00(-0.55%)
Oct 07, 2013 0.0432 0.0434 0.0424 0.0424 0 -0.00(-2.54%)
Oct 04, 2013 0.0430 0.0436 0.0425 0.0435 0 +0.00(+0.93%)
Oct 03, 2013 0.0437 0.0437 0.0430 0.0431 0 -0.00(-1.61%)
Oct 02, 2013 0.0441 0.0443 0.0437 0.0438 72,024,248 -0.00(-1.27%)
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.