Skip to main content

National Cinemedia (NQ: NCMI )

6.240 -0.060 (-0.95%)
Streaming Delayed Price Updated: 9:57 AM EST, Nov 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 6.570 6.570 6.210 6.300 694,643 -0.31(-4.62%)
Nov 07, 2024 6.570 6.640 6.490 6.605 590,903 +0.08(+1.15%)
Nov 06, 2024 7.350 7.350 6.510 6.530 1,951,926 -0.77(-10.55%)
Nov 05, 2024 7.160 7.390 7.075 7.300 621,570 +0.18(+2.53%)
Nov 04, 2024 7.160 7.280 7.065 7.120 361,677 -0.05(-0.70%)
Nov 01, 2024 7.280 7.380 7.090 7.170 435,400 -0.02(-0.28%)
Oct 31, 2024 7.200 7.255 7.060 7.190 353,994 -0.04(-0.55%)
Oct 30, 2024 7.140 7.320 7.050 7.230 337,664 +0.06(+0.84%)
Oct 29, 2024 7.150 7.330 7.105 7.170 457,300 -0.03(-0.42%)
Oct 28, 2024 7.190 7.317 7.150 7.200 425,894 +0.09(+1.27%)
Oct 25, 2024 7.100 7.225 7.055 7.110 349,762 +0.05(+0.71%)
Oct 24, 2024 6.950 7.100 6.910 7.060 613,385 +0.13(+1.95%)
Oct 23, 2024 6.900 7.000 6.825 6.925 271,724 -0.01(-0.14%)
Oct 22, 2024 6.920 6.950 6.740 6.935 259,134 -0.01(-0.07%)
Oct 21, 2024 7.000 7.020 6.925 6.940 263,316 -0.06(-0.86%)
Oct 18, 2024 7.050 7.050 6.950 7.000 393,349 +0.00(+0.00%)
Oct 17, 2024 6.850 7.017 6.720 7.000 589,742 +0.13(+1.89%)
Oct 16, 2024 6.740 6.910 6.715 6.870 544,514 +0.13(+1.93%)
Oct 15, 2024 6.790 6.830 6.720 6.740 384,046 -0.06(-0.88%)
Oct 14, 2024 6.770 6.850 6.720 6.800 310,129 +0.01(+0.15%)
Oct 11, 2024 6.500 6.850 6.500 6.790 674,842 +0.28(+4.30%)
Oct 10, 2024 6.370 6.690 6.255 6.510 588,481 +0.06(+0.93%)
Oct 09, 2024 6.420 6.500 6.370 6.450 536,919 +0.03(+0.47%)
Oct 08, 2024 6.460 6.510 6.360 6.420 256,201 -0.05(-0.77%)
Oct 07, 2024 6.620 6.630 6.420 6.470 321,465 -0.18(-2.71%)
Oct 04, 2024 6.720 6.840 6.440 6.650 990,222 -0.02(-0.30%)
Oct 03, 2024 6.720 6.780 6.550 6.670 442,109 -0.09(-1.33%)
Oct 02, 2024 6.760 6.815 6.615 6.760 268,234 -0.04(-0.59%)
Oct 01, 2024 7.040 7.050 6.740 6.800 432,463 -0.25(-3.55%)
Sep 30, 2024 7.160 7.250 6.990 7.050 1,327,928 -0.15(-2.08%)
Sep 27, 2024 7.070 7.250 7.020 7.200 577,569 +0.19(+2.71%)
Sep 26, 2024 7.080 7.120 6.930 7.010 390,312 +0.02(+0.29%)
Sep 25, 2024 7.100 7.150 6.965 6.990 386,566 -0.10(-1.41%)
Sep 24, 2024 6.960 7.140 6.880 7.090 781,869 +0.24(+3.50%)
Sep 23, 2024 6.860 6.985 6.740 6.850 243,340 +0.00(+0.00%)
Sep 20, 2024 6.940 7.010 6.840 6.850 1,204,012 -0.12(-1.72%)
Sep 19, 2024 7.100 7.100 6.900 6.970 228,980 -0.03(-0.43%)
Sep 18, 2024 7.080 7.100 6.940 7.000 313,129 -0.06(-0.85%)
Sep 17, 2024 7.000 7.080 6.910 7.060 333,861 +0.10(+1.44%)
Sep 16, 2024 6.870 7.015 6.760 6.960 355,447 +0.11(+1.61%)
Sep 13, 2024 6.730 6.960 6.730 6.850 291,421 +0.12(+1.78%)
Sep 12, 2024 6.520 6.780 6.500 6.730 283,555 +0.21(+3.22%)
Sep 11, 2024 6.630 6.695 6.450 6.520 409,820 -0.12(-1.81%)
Sep 10, 2024 6.730 6.850 6.595 6.640 635,053 -0.12(-1.78%)
Sep 09, 2024 6.700 6.999 6.660 6.760 528,926 +0.08(+1.20%)
Sep 06, 2024 6.870 6.875 6.660 6.680 288,416 -0.19(-2.77%)
Sep 05, 2024 6.800 6.885 6.670 6.870 341,570 +0.07(+1.03%)
Sep 04, 2024 6.700 6.850 6.700 6.800 262,333 +0.06(+0.89%)
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.