National Cinemedia (NQ: NCMI )

7.000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 14.27 14.65 13.76 14.08 105,040 -0.19(-1.34%)
Apr 28, 2022 13.89 14.33 13.69 14.27 91,893 +0.45(+3.23%)
Apr 27, 2022 14.20 14.46 13.76 13.82 79,209 -0.51(-3.56%)
Apr 26, 2022 15.10 15.10 14.27 14.33 100,351 -0.76(-5.06%)
Apr 25, 2022 15.16 15.45 15.03 15.10 57,414 -0.25(-1.66%)
Apr 22, 2022 15.22 15.54 15.03 15.35 53,317 +0.00(+0.00%)
Apr 21, 2022 15.92 15.99 15.19 15.35 51,475 -0.32(-2.03%)
Apr 20, 2022 16.24 16.29 15.67 15.67 59,892 -0.57(-3.53%)
Apr 19, 2022 16.05 16.37 15.96 16.24 75,950 +0.38(+2.41%)
Apr 18, 2022 15.61 15.96 15.54 15.86 89,111 +0.25(+1.63%)
Apr 14, 2022 15.73 16.12 15.54 15.61 91,763 +0.06(+0.41%)
Apr 13, 2022 14.78 15.61 14.65 15.54 82,816 +0.64(+4.27%)
Apr 12, 2022 15.10 15.21 14.71 14.90 64,655 +0.00(+0.00%)
Apr 11, 2022 15.10 15.16 14.65 14.90 70,506 -0.13(-0.85%)
Apr 08, 2022 15.16 15.16 14.84 15.03 75,560 -0.13(-0.84%)
Apr 07, 2022 15.48 15.67 15.06 15.16 88,609 -0.25(-1.65%)
Apr 06, 2022 15.73 15.86 15.29 15.41 87,683 -0.32(-2.02%)
Apr 05, 2022 16.05 16.18 15.61 15.73 70,137 -0.38(-2.37%)
Apr 04, 2022 15.92 16.31 15.61 16.12 96,951 +0.25(+1.61%)
Apr 01, 2022 16.24 16.31 15.67 15.86 58,124 -0.32(-1.97%)
Mar 31, 2022 16.31 16.31 15.73 16.18 95,330 +0.13(+0.79%)
Mar 30, 2022 16.31 17.28 15.92 16.05 105,625 -0.25(-1.56%)
Mar 29, 2022 15.80 16.43 15.64 16.31 129,439 +0.89(+5.78%)
Mar 28, 2022 15.29 15.54 15.10 15.41 64,252 +0.13(+0.83%)
Mar 25, 2022 15.41 15.61 15.03 15.29 114,118 -0.25(-1.64%)
Mar 24, 2022 15.99 15.99 15.22 15.54 69,671 -0.13(-0.81%)
Mar 23, 2022 15.86 16.24 15.64 15.67 67,956 -0.38(-2.38%)
Mar 22, 2022 15.41 16.15 15.22 16.05 96,276 +0.64(+4.13%)
Mar 21, 2022 15.99 16.12 15.22 15.41 143,785 -0.51(-3.20%)
Mar 18, 2022 16.37 16.50 15.70 15.92 549,086 -0.57(-3.47%)
Mar 17, 2022 16.05 16.50 15.73 16.50 77,294 +0.51(+3.19%)
Mar 16, 2022 15.99 16.24 15.54 15.99 88,092 +3.06(+23.65%)
Mar 15, 2022 12.83 13.19 12.62 12.93 98,122 +0.20(+1.61%)
Mar 14, 2022 13.13 13.13 12.42 12.73 177,075 -0.20(-1.58%)
Mar 11, 2022 13.80 13.90 12.93 12.93 101,205 -0.82(-5.95%)
Mar 10, 2022 13.59 13.90 13.39 13.75 115,770 -0.15(-1.10%)
Mar 09, 2022 14.36 14.41 13.80 13.90 119,016 +0.41(+3.03%)
Mar 08, 2022 13.08 14.05 12.63 13.49 158,509 +0.41(+3.12%)
Mar 07, 2022 13.65 13.70 13.03 13.08 111,737 -0.56(-4.12%)
Mar 04, 2022 14.97 15.13 13.34 13.65 230,180 -1.33(-8.87%)
Mar 03, 2022 15.59 15.59 14.77 14.97 79,748 -0.31(-2.01%)
Mar 02, 2022 14.92 15.36 14.72 15.28 77,777 +0.51(+3.46%)
Mar 01, 2022 15.18 15.33 14.62 14.77 73,007 -0.41(-2.69%)
Feb 28, 2022 15.08 15.49 14.97 15.18 96,007 -0.20(-1.33%)
Feb 25, 2022 16.00 15.64 15.03 15.38 109,321 -0.51(-3.22%)
Feb 24, 2022 14.41 15.95 14.31 15.89 135,636 +0.72(+4.71%)
Feb 23, 2022 16.00 16.28 15.18 15.18 94,437 -0.66(-4.19%)
Feb 22, 2022 16.00 16.46 15.54 15.84 153,656 -0.36(-2.21%)
Feb 18, 2022 16.20 0 -0.66(-3.94%)
Feb 17, 2022 17.17 17.33 16.71 16.87 64,004 -0.46(-2.65%)
Feb 16, 2022 17.02 17.42 16.94 17.33 48,628 +0.05(+0.30%)
Feb 15, 2022 16.35 17.33 16.31 17.27 89,048 +1.18(+7.30%)
Feb 14, 2022 16.81 16.84 16.05 16.10 96,769 -0.72(-4.26%)
Feb 11, 2022 16.51 17.06 16.51 16.81 106,585 +0.20(+1.23%)
Feb 10, 2022 16.15 16.82 15.84 16.61 141,333 +0.10(+0.62%)
Feb 09, 2022 15.59 16.66 15.59 16.51 146,840 +0.92(+5.90%)
Feb 08, 2022 14.31 15.67 14.31 15.59 164,563 +1.53(+10.91%)
Feb 07, 2022 13.65 14.16 13.54 14.05 110,312 +0.72(+5.36%)
Feb 04, 2022 13.03 13.49 12.78 13.34 89,431 +0.36(+2.76%)
Feb 03, 2022 13.34 12.78 12.98 164,124 -0.56(-4.15%)
Feb 02, 2022 14.16 14.21 13.39 13.54 85,087 -0.61(-4.33%)
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.