National Cinemedia (NQ: NCMI )

6.921 -0.079 (-1.13%)
Streaming Delayed Price Updated: 12:20 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 0.0422 0.0426 0.0412 0.0413 186,947,488 -0.00(-1.66%)
Feb 27, 2014 0.0423 0.0425 0.0414 0.0420 249,633,248 -0.00(-0.70%)
Feb 26, 2014 0.0427 0.0429 0.0419 0.0423 178,653,936 -0.00(-0.63%)
Feb 25, 2014 0.0434 0.0434 0.0418 0.0425 211,504,320 +0.00(+1.47%)
Feb 24, 2014 0.0431 0.0432 0.0418 0.0419 206,193,008 -0.00(-1.14%)
Feb 21, 2014 0.0430 0.0439 0.0374 0.0424 1,250,029,696 -0.01(-12.28%)
Feb 20, 2014 0.0490 0.0495 0.0482 0.0483 71,684,584 -0.00(-1.32%)
Feb 19, 2014 0.0498 0.0503 0.0488 0.0490 73,245,488 -0.00(-1.83%)
Feb 18, 2014 0.0504 0.0506 0.0498 0.0499 94,082,064 -0.00(-0.59%)
Feb 14, 2014 0.0487 0.0502 0.0502 0.0502 222,746,608 +0.00(+3.32%)
Feb 13, 2014 0.0479 0.0490 0.0479 0.0486 94,590,824 +0.00(+0.67%)
Feb 12, 2014 0.0486 0.0492 0.0481 0.0483 55,976,204 -0.00(-0.83%)
Feb 11, 2014 0.0489 0.0491 0.0484 0.0487 73,018,088 -0.00(-0.66%)
Feb 10, 2014 0.0491 0.0495 0.0483 0.0490 48,802,908 -0.00(-0.38%)
Feb 07, 2014 0.0491 0.0495 0.0486 0.0492 55,082,612 +0.00(+0.27%)
Feb 06, 2014 0.0486 0.0493 0.0486 0.0490 74,169,968 +0.00(+1.33%)
Feb 05, 2014 0.0485 0.0487 0.0479 0.0484 67,392,296 -0.00(-0.66%)
Feb 04, 2014 0.0485 0.0492 0.0446 0.0487 82,936,920 +0.00(+1.00%)
Feb 03, 2014 0.0502 0.0507 0.0476 0.0482 95,559,600 -0.00(-3.91%)
Jan 31, 2014 0.0496 0.0521 0.0493 0.0502 74,373,176 -0.00(-0.27%)
Jan 30, 2014 0.0509 0.0515 0.0503 0.0503 86,849,592 -0.00(-0.37%)
Jan 29, 2014 0.0515 0.0518 0.0505 0.0505 54,019,680 -0.00(-2.64%)
Jan 28, 2014 0.0519 0.0522 0.0513 0.0519 90,921,928 +0.00(+0.10%)
Jan 27, 2014 0.0524 0.0527 0.0514 0.0518 108,096,304 -0.00(-0.82%)
Jan 24, 2014 0.0524 0.0524 0.0516 0.0523 76,338,632 -0.00(-0.41%)
Jan 23, 2014 0.0524 0.0527 0.0513 0.0525 148,854,656 +0.00(+0.31%)
Jan 22, 2014 0.0520 0.0524 0.0518 0.0523 51,790,724 +0.00(+1.20%)
Jan 21, 2014 0.0518 0.0522 0.0512 0.0517 71,239,464 +0.00(+0.84%)
Jan 17, 2014 0.0514 0.0513 0.0513 0.0513 74,732,696 -0.00(-0.26%)
Jan 16, 2014 0.0521 0.0526 0.0511 0.0514 63,376,156 -0.00(-1.59%)
Jan 15, 2014 0.0528 0.0533 0.0522 0.0522 62,796,308 -0.00(-1.02%)
Jan 14, 2014 0.0519 0.0528 0.0509 0.0528 46,493,188 +0.00(+2.40%)
Jan 13, 2014 0.0524 0.0526 0.0511 0.0515 39,664,900 -0.00(-2.34%)
Jan 10, 2014 0.0522 0.0528 0.0516 0.0528 83,981,984 +0.00(+1.39%)
Jan 09, 2014 0.0527 0.0530 0.0515 0.0520 81,931,672 -0.00(-0.82%)
Jan 08, 2014 0.0520 0.0525 0.0515 0.0525 68,590,696 +0.00(+1.03%)
Jan 07, 2014 0.0522 0.0525 0.0510 0.0519 72,616,136 -0.00(-0.26%)
Jan 06, 2014 0.0531 0.0535 0.0520 0.0521 53,100,408 -0.00(-1.32%)
Jan 03, 2014 0.0525 0.0541 0.0523 0.0528 75,705,560 +0.00(+0.36%)
Jan 02, 2014 0.0535 0.0539 0.0526 0.0526 86,565,992 -0.00(-1.95%)
Dec 31, 2013 0.0536 0.0536 0.0536 0.0536 142,840,688 +0.00(+0.15%)
Dec 30, 2013 0.0540 0.0541 0.0534 0.0536 161,271,152 -0.00(-0.70%)
Dec 27, 2013 0.0539 0.0542 0.0534 0.0539 50,242,108 +0.00(+0.40%)
Dec 26, 2013 0.0537 0.0543 0.0532 0.0537 58,308,624 +0.00(+0.15%)
Dec 24, 2013 0.0530 0.0541 0.0526 0.0536 36,716,532 +0.00(+0.96%)
Dec 23, 2013 0.0519 0.0532 0.0517 0.0531 88,074,048 +0.00(+3.02%)
Dec 20, 2013 0.0513 0.0523 0.0503 0.0516 336,876,608 +0.00(+1.00%)
Dec 19, 2013 0.0518 0.0522 0.0510 0.0511 79,552,360 -0.00(-1.30%)
Dec 18, 2013 0.0510 0.0522 0.0501 0.0517 175,651,984 +0.00(+2.01%)
Dec 17, 2013 0.0509 0.0509 0.0503 0.0507 57,168,280 -0.00(-0.11%)
Dec 16, 2013 0.0506 0.0510 0.0504 0.0508 83,206,000 +0.00(+0.75%)
Dec 13, 2013 0.0511 0.0511 0.0503 0.0504 121,845,928 -0.00(-0.95%)
Dec 12, 2013 0.0508 0.0510 0.0503 0.0509 113,766,760 +0.00(+0.42%)
Dec 11, 2013 0.0505 0.0511 0.0504 0.0506 101,172,368 +0.00(+0.48%)
Dec 10, 2013 0.0506 0.0507 0.0501 0.0504 73,821,608 -0.00(-0.58%)
Dec 09, 2013 0.0498 0.0507 0.0494 0.0507 71,477,280 +0.00(+1.62%)
Dec 06, 2013 0.0502 0.0504 0.0495 0.0499 0 +0.00(+0.54%)
Dec 05, 2013 0.0494 0.0498 0.0493 0.0496 0 +0.00(+0.49%)
Dec 04, 2013 0.0496 0.0501 0.0488 0.0494 0 -0.00(-0.59%)
Dec 03, 2013 0.0493 0.0499 0.0493 0.0497 171,770,944 +0.00(+0.38%)
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.