National Cinemedia (NQ: NCMI )

0.4719 +0.0386 (+8.91%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 0.4400 0.4898 0.4252 0.4719 507,224 +0.04(+8.91%)
Dec 01, 2022 0.4400 0.4440 0.4210 0.4333 252,443 +0.01(+1.79%)
Nov 30, 2022 0.4165 0.4400 0.4130 0.4257 405,206 +0.01(+2.21%)
Nov 29, 2022 0.4300 0.4363 0.4110 0.4165 440,460 -0.02(-5.34%)
Nov 28, 2022 0.4620 0.4620 0.4110 0.4400 641,917 -0.02(-4.03%)
Nov 25, 2022 0.4700 0.4787 0.4400 0.4585 266,889 -0.01(-1.40%)
Nov 23, 2022 0.4300 0.4706 0.4300 0.4650 552,753 +0.04(+10.37%)
Nov 22, 2022 0.4200 0.4425 0.4009 0.4213 499,868 +0.00(+0.38%)
Nov 21, 2022 0.4800 0.4886 0.4100 0.4197 812,028 -0.07(-14.10%)
Nov 18, 2022 0.5200 0.5290 0.4701 0.4886 463,607 -0.03(-5.55%)
Nov 17, 2022 0.5673 0.5800 0.5000 0.5173 737,718 -0.06(-10.81%)
Nov 16, 2022 0.5900 0.6099 0.5600 0.5800 455,370 -0.01(-2.32%)
Nov 15, 2022 0.5810 0.6200 0.5749 0.5938 659,636 +0.01(+1.35%)
Nov 14, 2022 0.5618 0.5950 0.5131 0.5859 816,427 +0.01(+1.82%)
Nov 11, 2022 0.5100 0.5800 0.5000 0.5754 1,105,174 +0.08(+17.07%)
Nov 10, 2022 0.4708 0.5200 0.4510 0.4915 1,003,619 +0.03(+5.38%)
Nov 09, 2022 0.5335 0.5544 0.4649 0.4664 1,577,874 -0.08(-14.44%)
Nov 08, 2022 0.4400 0.6389 0.4275 0.5451 9,847,186 +0.11(+26.15%)
Nov 07, 2022 0.4300 0.4373 0.4100 0.4321 913,611 +0.02(+4.10%)
Nov 04, 2022 0.4000 0.4199 0.3810 0.4151 1,178,402 +0.02(+4.59%)
Nov 03, 2022 0.4100 0.4100 0.3930 0.3969 595,795 -0.02(-4.06%)
Nov 02, 2022 0.4300 0.4100 0.4137 436,105 -0.02(-3.54%)
Nov 01, 2022 0.4400 0.4400 0.4202 0.4289 556,390 -0.01(-2.74%)
Oct 31, 2022 0.4500 0.4600 0.4410 0.4410 486,535 -0.02(-4.09%)
Oct 28, 2022 0.4500 0.4778 0.4300 0.4598 362,450 -0.00(-0.04%)
Oct 27, 2022 0.4500 0.4699 0.4352 0.4600 407,490 +0.02(+5.70%)
Oct 26, 2022 0.4100 0.4600 0.4100 0.4352 829,011 +0.03(+6.17%)
Oct 25, 2022 0.4100 0.4200 0.4020 0.4099 583,019 +0.01(+2.47%)
Oct 24, 2022 0.4120 0.4120 0.3915 0.4000 604,297 -0.00(-0.99%)
Oct 21, 2022 0.4200 0.4397 0.4000 0.4040 962,806 -0.02(-3.65%)
Oct 20, 2022 0.4620 0.4700 0.4047 0.4193 915,343 -0.04(-9.18%)
Oct 19, 2022 0.5000 0.5200 0.4601 0.4617 933,515 -0.05(-9.63%)
Oct 18, 2022 0.6180 0.6800 0.5000 0.5109 1,802,070 -0.12(-19.05%)
Oct 17, 2022 0.6200 0.6400 0.5900 0.6311 556,015 +0.05(+8.08%)
Oct 14, 2022 0.5800 0.6199 0.5410 0.5839 656,047 +0.03(+5.47%)
Oct 13, 2022 0.4900 0.5700 0.4900 0.5536 935,722 +0.04(+7.70%)
Oct 12, 2022 0.5700 0.5700 0.4905 0.5140 1,239,377 +0.03(+6.18%)
Oct 11, 2022 0.5200 0.5300 0.4800 0.4841 791,094 -0.04(-6.92%)
Oct 10, 2022 0.5300 0.5300 0.5100 0.5201 465,151 +0.01(+2.00%)
Oct 07, 2022 0.5210 0.5375 0.4740 0.5099 584,797 -0.02(-3.65%)
Oct 06, 2022 0.5700 0.5813 0.5200 0.5292 736,227 -0.04(-6.83%)
Oct 05, 2022 0.5650 0.5934 0.5212 0.5680 690,567 -0.01(-2.41%)
Oct 04, 2022 0.5600 0.6150 0.5630 0.5820 912,881 +0.02(+3.37%)
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.