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

National Cinemedia (NQ: NCMI )

7.090 +0.240 (+3.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 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, 2015 0.2314 0.2315 0.2315 0.2315 15,323,085 -0.00(-0.44%)
Dec 30, 2015 0.2277 0.2336 0.2266 0.2325 14,976,585 +0.01(+2.20%)
Dec 29, 2015 0.2284 0.2305 0.2241 0.2275 10,308,269 -0.00(-0.06%)
Dec 28, 2015 0.2268 0.2287 0.2244 0.2277 7,567,554 +0.00(+0.00%)
Dec 24, 2015 0.2278 0.2277 0.2277 0.2277 3,481,285 -0.00(-0.39%)
Dec 23, 2015 0.2275 0.2290 0.2260 0.2286 6,913,371 +0.00(+1.24%)
Dec 22, 2015 0.2244 0.2263 0.2221 0.2258 9,411,754 +0.00(+0.99%)
Dec 21, 2015 0.2258 0.2258 0.2213 0.2235 11,475,416 -0.00(-0.07%)
Dec 18, 2015 0.2290 0.2290 0.2234 0.2237 36,214,396 -0.01(-2.88%)
Dec 17, 2015 0.2321 0.2334 0.2282 0.2303 18,899,918 -0.00(-0.76%)
Dec 16, 2015 0.2290 0.2321 0.2288 0.2321 11,030,450 +0.01(+2.34%)
Dec 15, 2015 0.2218 0.2291 0.2127 0.2268 17,062,370 +0.00(+1.18%)
Dec 14, 2015 0.2235 0.2250 0.2217 0.2241 17,417,420 +0.00(+0.46%)
Dec 11, 2015 0.2228 0.2272 0.2169 0.2231 17,688,458 -0.00(-1.62%)
Dec 10, 2015 0.2302 0.2356 0.2263 0.2268 19,222,870 -0.00(-1.85%)
Dec 09, 2015 0.2319 0.2361 0.2311 0.2311 10,802,300 -0.00(-1.01%)
Dec 08, 2015 0.2299 0.2361 0.2288 0.2334 12,057,055 +0.00(+0.76%)
Dec 07, 2015 0.2362 0.2362 0.2312 0.2316 12,350,691 -0.01(-2.18%)
Dec 04, 2015 0.2346 0.2374 0.2299 0.2368 14,076,405 +0.00(+1.39%)
Dec 03, 2015 0.2383 0.2392 0.2328 0.2336 24,696,428 -0.00(-1.55%)
Dec 02, 2015 0.2368 0.2378 0.2343 0.2372 40,707,628 +0.00(+0.44%)
Dec 01, 2015 0.2346 0.2406 0.2330 0.2362 117,862,072 +0.00(+1.01%)
Nov 30, 2015 0.2243 0.2344 0.2243 0.2339 40,347,964 +0.01(+2.52%)
Nov 27, 2015 0.2290 0.2300 0.2277 0.2281 5,985,978 -0.00(-0.13%)
Nov 25, 2015 0.2240 0.2284 0.2284 0.2284 17,453,930 +0.01(+2.79%)
Nov 24, 2015 0.2194 0.2225 0.2188 0.2222 8,467,599 +0.00(+0.80%)
Nov 23, 2015 0.2196 0.2219 0.2191 0.2205 11,066,959 +0.00(+0.27%)
Nov 20, 2015 0.2199 0.2215 0.2126 0.2199 12,681,176 +0.00(+0.34%)
Nov 19, 2015 0.2207 0.2228 0.2184 0.2191 10,979,486 -0.00(-1.46%)
Nov 18, 2015 0.2188 0.2246 0.2123 0.2224 17,859,740 +0.03(+17.34%)
Nov 17, 2015 0.1898 0.1901 0.1884 0.1895 21,709,368 +0.00(+0.07%)
Nov 16, 2015 0.1891 0.1901 0.1865 0.1894 16,184,258 +0.00(+0.13%)
Nov 13, 2015 0.1898 0.1959 0.1886 0.1891 14,376,700 -0.00(-1.51%)
Nov 12, 2015 0.1929 0.1955 0.1915 0.1920 15,002,292 -0.00(-1.36%)
Nov 11, 2015 0.1971 0.1993 0.1932 0.1947 23,618,886 -0.00(-0.58%)
Nov 10, 2015 0.1851 0.1959 0.1840 0.1958 95,582,496 +0.01(+7.68%)
Nov 09, 2015 0.1861 0.1867 0.1799 0.1818 37,433,492 -0.00(-1.83%)
Nov 06, 2015 0.1823 0.1861 0.1804 0.1852 21,484,228 +0.00(+1.03%)
Nov 05, 2015 0.1845 0.1860 0.1827 0.1833 32,980,756 -0.00(-0.61%)
Nov 04, 2015 0.1846 0.1853 0.1806 0.1845 22,624,074 +0.00(+0.14%)
Nov 03, 2015 0.1843 0.1855 0.1820 0.1842 18,506,228 -0.00(-0.41%)
Nov 02, 2015 0.1786 0.1857 0.1779 0.1850 20,440,938 +0.01(+3.52%)
Oct 30, 2015 0.1793 0.1798 0.1764 0.1787 26,956,252 -0.00(-0.42%)
Oct 29, 2015 0.1749 0.1796 0.1711 0.1794 17,454,674 +0.00(+2.37%)
Oct 28, 2015 0.1713 0.1757 0.1713 0.1753 18,378,440 +0.00(+2.35%)
Oct 27, 2015 0.1743 0.1744 0.1701 0.1713 12,432,532 -0.00(-1.87%)
Oct 26, 2015 0.1755 0.1759 0.1736 0.1745 14,491,614 -0.00(-0.43%)
Oct 23, 2015 0.1754 0.1758 0.1734 0.1753 14,862,821 +0.00(+0.94%)
Oct 22, 2015 0.1744 0.1791 0.1719 0.1736 26,917,630 +0.00(+0.07%)
Oct 21, 2015 0.1777 0.1777 0.1733 0.1735 23,596,318 -0.00(-1.92%)
Oct 20, 2015 0.1752 0.1776 0.1745 0.1769 27,143,168 +0.00(+1.01%)
Oct 19, 2015 0.1747 0.1778 0.1747 0.1752 15,884,972 +0.00(+0.07%)
Oct 16, 2015 0.1747 0.1769 0.1744 0.1750 19,554,684 +0.00(+0.43%)
Oct 15, 2015 0.1745 0.1752 0.1715 0.1743 20,993,260 +0.00(+0.29%)
Oct 14, 2015 0.1762 0.1786 0.1734 0.1738 12,763,368 -0.00(-1.50%)
Oct 13, 2015 0.1786 0.1802 0.1763 0.1764 11,777,457 -0.00(-1.75%)
Oct 12, 2015 0.1796 0.1813 0.1784 0.1796 11,404,263 +0.00(+0.00%)
Oct 09, 2015 0.1779 0.1801 0.1764 0.1796 15,045,286 +0.00(+1.49%)
Oct 08, 2015 0.1745 0.1769 0.1736 0.1769 11,304,686 +0.00(+1.30%)
Oct 07, 2015 0.1755 0.1773 0.1731 0.1747 15,564,149 -0.00(-0.36%)
Oct 06, 2015 0.1711 0.1757 0.1709 0.1753 22,802,804 +0.00(+2.20%)
Oct 05, 2015 0.1687 0.1719 0.1674 0.1715 20,407,800 +0.00(+2.10%)
Oct 02, 2015 0.1665 0.1689 0.1655 0.1680 29,906,358 -0.00(-0.30%)
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.