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

National Cinemedia (NQ: NCMI )

7.000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
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.