National Cinemedia (NQ: NCMI )

5.150 +0.090 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 26.07 26.73 25.50 26.45 51,660 +0.56(+2.18%)
Dec 30, 2021 25.32 26.92 25.32 25.88 74,314 +0.85(+3.38%)
Dec 29, 2021 25.60 25.61 24.85 25.03 36,931 -0.56(-2.21%)
Dec 28, 2021 25.60 26.73 25.41 25.60 31,262 -0.38(-1.45%)
Dec 27, 2021 26.92 27.01 25.31 25.97 59,575 -0.94(-3.50%)
Dec 23, 2021 26.26 27.10 26.26 26.92 48,244 +0.47(+1.78%)
Dec 22, 2021 25.50 26.63 25.46 26.45 29,768 +0.19(+0.72%)
Dec 21, 2021 25.41 26.73 25.03 26.26 67,880 +1.51(+6.08%)
Dec 20, 2021 25.03 25.41 24.00 24.75 59,568 -0.47(-1.87%)
Dec 17, 2021 24.00 25.69 23.15 25.22 134,977 +0.75(+3.08%)
Dec 16, 2021 25.41 25.97 24.28 24.47 60,128 -0.47(-1.89%)
Dec 15, 2021 23.62 25.32 23.06 24.94 60,658 +1.32(+5.58%)
Dec 14, 2021 24.00 24.14 23.15 23.62 77,658 +0.19(+0.80%)
Dec 13, 2021 24.56 24.94 23.34 23.43 73,478 -1.32(-5.32%)
Dec 10, 2021 25.97 26.26 24.38 24.75 61,738 -1.04(-4.01%)
Dec 09, 2021 25.97 26.54 25.60 25.79 110,640 -0.56(-2.14%)
Dec 08, 2021 25.13 27.76 24.94 26.35 69,769 +1.51(+6.06%)
Dec 07, 2021 25.69 26.54 24.69 24.85 78,395 +0.19(+0.76%)
Dec 06, 2021 23.62 25.13 23.25 24.66 114,073 +1.04(+4.38%)
Dec 03, 2021 24.47 24.47 23.25 23.62 66,971 -0.38(-1.57%)
Dec 02, 2021 24.47 24.66 23.37 24.00 120,154 -0.56(-2.30%)
Dec 01, 2021 27.10 28.05 24.28 24.56 103,153 -1.79(-6.79%)
Nov 30, 2021 27.29 27.91 24.14 26.35 175,018 -1.32(-4.76%)
Nov 29, 2021 27.48 28.05 26.92 27.67 61,404 +1.08(+4.07%)
Nov 26, 2021 28.42 29.17 26.54 26.59 100,432 -3.06(-10.32%)
Nov 24, 2021 29.36 30.21 28.99 29.65 24,774 +0.00(+0.00%)
Nov 23, 2021 30.68 31.25 29.36 29.65 33,438 -0.85(-2.78%)
Nov 22, 2021 30.96 31.25 29.88 30.49 37,325 -0.38(-1.22%)
Nov 19, 2021 31.72 32.19 30.40 30.87 58,612 -1.51(-4.65%)
Nov 18, 2021 33.58 32.56 32.28 32.37 51,772 -1.11(-3.32%)
Nov 17, 2021 34.04 34.23 33.30 33.49 38,784 -0.65(-1.90%)
Nov 16, 2021 34.51 34.88 32.84 34.14 48,610 -0.56(-1.60%)
Nov 15, 2021 35.16 35.16 33.20 34.69 52,451 -0.28(-0.80%)
Nov 12, 2021 35.16 36.46 34.83 34.97 53,956 -0.09(-0.26%)
Nov 11, 2021 33.95 35.34 33.67 35.06 54,341 +1.11(+3.28%)
Nov 10, 2021 34.14 33.95 42,682 -0.46(-1.35%)
Nov 09, 2021 34.97 35.16 31.08 34.42 174,019 -1.67(-4.63%)
Nov 08, 2021 35.16 36.27 34.60 36.09 83,842 +1.21(+3.46%)
Nov 05, 2021 34.23 36.09 34.00 34.88 71,688 +1.95(+5.92%)
Nov 04, 2021 33.77 35.62 32.75 32.93 110,794 +0.19(+0.57%)
Nov 03, 2021 30.24 33.21 30.24 32.75 53,495 +1.86(+6.01%)
Nov 02, 2021 30.70 31.16 29.31 30.89 39,086 +0.00(+0.00%)
Nov 01, 2021 29.50 32.65 29.50 30.89 105,280 +1.39(+4.72%)
Oct 29, 2021 30.15 30.24 28.85 29.50 44,255 -0.56(-1.85%)
Oct 28, 2021 28.94 30.15 28.94 30.06 40,535 +0.83(+2.86%)
Oct 27, 2021 29.68 30.15 28.48 29.22 87,505 -0.74(-2.48%)
Oct 26, 2021 30.61 29.96 28,173 -0.65(-2.12%)
Oct 25, 2021 30.24 30.98 29.78 30.61 34,595 +0.09(+0.30%)
Oct 22, 2021 31.17 31.28 29.22 30.52 67,510 -0.37(-1.20%)
Oct 21, 2021 31.54 32.84 30.70 30.89 44,090 -0.74(-2.35%)
Oct 20, 2021 33.77 33.77 31.45 31.63 75,818 -1.67(-5.01%)
Oct 19, 2021 33.21 33.49 31.91 33.30 45,865 -0.09(-0.28%)
Oct 18, 2021 32.93 33.63 32.51 33.39 39,985 +0.37(+1.12%)
Oct 15, 2021 33.77 34.14 32.58 33.02 42,259 -0.19(-0.56%)
Oct 14, 2021 32.28 33.49 31.68 33.21 45,224 +1.11(+3.47%)
Oct 13, 2021 31.91 33.21 31.08 32.10 69,847 -0.09(-0.29%)
Oct 12, 2021 30.33 32.56 30.17 32.19 76,211 +2.32(+7.76%)
Oct 11, 2021 35.25 35.25 29.41 29.87 202,721 -5.10(-14.59%)
Oct 08, 2021 33.67 35.34 33.30 34.97 58,168 +1.58(+4.72%)
Oct 07, 2021 33.67 34.51 33.02 33.39 42,161 +0.09(+0.28%)
Oct 06, 2021 33.21 33.95 32.56 33.30 51,878 -0.46(-1.37%)
Oct 05, 2021 35.44 35.44 33.21 33.77 69,427 -1.11(-3.19%)
Oct 04, 2021 34.32 36.83 33.49 34.88 131,639 +0.83(+2.45%)
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.