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 (%)
Aug 31, 2022 12.50 12.70 12.40 12.40 29,268 -0.20(-1.59%)
Aug 30, 2022 12.40 12.90 12.20 12.60 20,444 +0.40(+3.28%)
Aug 29, 2022 12.20 12.90 12.10 12.20 32,408 -0.10(-0.81%)
Aug 26, 2022 12.50 12.90 12.11 12.30 33,181 -0.30(-2.38%)
Aug 25, 2022 12.00 13.20 12.00 12.60 73,396 +0.20(+1.61%)
Aug 24, 2022 13.20 13.20 12.19 12.40 77,768 -0.70(-5.34%)
Aug 23, 2022 14.00 14.50 12.80 13.10 95,306 -0.90(-6.43%)
Aug 22, 2022 14.40 14.70 13.90 14.00 90,139 -1.20(-7.89%)
Aug 19, 2022 16.20 16.60 14.80 15.20 74,790 -1.40(-8.43%)
Aug 18, 2022 16.40 16.89 16.31 16.60 26,210 +0.29(+1.81%)
Aug 17, 2022 17.19 17.19 15.62 16.31 61,782 -1.08(-6.21%)
Aug 16, 2022 17.19 17.88 16.75 17.39 83,704 +0.29(+1.72%)
Aug 15, 2022 16.99 17.58 16.70 17.09 54,314 -0.29(-1.70%)
Aug 12, 2022 15.91 17.78 15.72 17.39 124,427 +1.67(+10.62%)
Aug 11, 2022 16.01 16.55 14.93 15.72 63,464 +0.00(+0.00%)
Aug 10, 2022 14.05 16.50 13.95 15.72 199,056 +2.01(+14.70%)
Aug 09, 2022 16.40 16.40 13.46 13.70 227,607 -3.78(-21.63%)
Aug 08, 2022 16.99 18.17 16.75 17.48 196,239 +0.49(+2.89%)
Aug 05, 2022 17.39 17.39 15.62 16.99 137,456 -0.49(-2.81%)
Aug 04, 2022 17.78 18.07 16.89 17.48 72,455 +0.29(+1.71%)
Aug 03, 2022 16.89 17.78 16.60 17.19 118,223 +0.98(+6.06%)
Aug 02, 2022 15.32 16.60 14.93 16.21 94,512 +0.69(+4.43%)
Aug 01, 2022 14.54 15.62 14.29 15.52 121,243 +1.18(+8.22%)
Jul 29, 2022 14.54 14.73 13.26 14.34 85,254 +0.49(+3.55%)
Jul 28, 2022 13.65 14.14 13.26 13.85 129,810 +0.59(+4.44%)
Jul 27, 2022 11.69 14.54 11.69 13.26 404,087 +1.96(+17.39%)
Jul 26, 2022 11.39 11.49 10.61 11.30 80,650 +0.00(+0.00%)
Jul 25, 2022 11.20 11.39 10.71 11.30 25,139 +0.29(+2.68%)
Jul 22, 2022 11.69 11.79 11.00 11.00 42,753 -0.79(-6.67%)
Jul 21, 2022 11.49 11.79 11.05 11.79 44,956 +0.39(+3.45%)
Jul 20, 2022 10.51 11.79 10.51 11.39 74,772 +0.79(+7.41%)
Jul 19, 2022 10.22 10.71 10.12 10.61 35,217 +0.69(+6.93%)
Jul 18, 2022 9.921 10.51 9.921 9.921 36,582 +0.28(+2.91%)
Jul 15, 2022 9.809 9.822 9.430 9.640 18,092 +0.07(+0.72%)
Jul 14, 2022 9.528 10.11 9.479 9.571 33,559 -0.12(-1.20%)
Jul 13, 2022 9.331 9.822 9.191 9.687 42,198 +0.10(+1.03%)
Jul 12, 2022 9.037 9.626 8.939 9.588 47,501 +0.60(+6.68%)
Jul 11, 2022 9.331 9.499 8.988 8.988 42,403 -0.58(-6.11%)
Jul 08, 2022 9.703 9.703 9.233 9.572 41,328 -0.10(-1.04%)
Jul 07, 2022 9.135 9.775 9.135 9.672 66,602 +0.49(+5.32%)
Jul 06, 2022 9.331 9.798 9.096 9.184 57,163 -0.35(-3.64%)
Jul 05, 2022 8.938 9.781 8.644 9.531 80,969 +0.31(+3.40%)
Jul 01, 2022 8.938 9.322 8.840 9.217 52,441 +0.22(+2.42%)
Jun 30, 2022 9.135 9.331 8.841 8.999 81,963 -0.35(-3.78%)
Jun 29, 2022 9.430 9.597 8.840 9.353 120,870 -0.04(-0.45%)
Jun 28, 2022 9.822 10.61 9.233 9.395 192,763 -0.62(-6.23%)
Jun 27, 2022 10.31 11.00 9.626 10.02 134,873 -0.88(-8.11%)
Jun 24, 2022 10.41 11.49 10.31 10.90 783,040 +0.39(+3.74%)
Jun 23, 2022 10.12 10.51 9.037 10.51 316,514 +0.29(+2.88%)
Jun 22, 2022 10.41 10.90 10.12 10.22 137,275 -0.49(-4.59%)
Jun 21, 2022 11.79 12.03 10.61 10.71 143,322 -1.18(-9.92%)
Jun 17, 2022 12.08 12.18 11.59 11.89 54,151 +0.00(+0.00%)
Jun 16, 2022 11.59 12.08 10.90 11.89 104,032 -0.29(-2.42%)
Jun 15, 2022 11.10 12.28 11.10 12.18 113,647 +1.08(+9.73%)
Jun 14, 2022 11.00 11.44 11.00 11.10 98,042 +0.20(+1.80%)
Jun 13, 2022 11.10 11.48 10.66 10.90 92,380 -0.98(-8.26%)
Jun 10, 2022 12.18 12.52 11.69 11.89 70,098 -0.79(-6.20%)
Jun 09, 2022 12.67 12.87 12.18 12.67 87,939 +0.00(+0.00%)
Jun 08, 2022 13.06 13.46 12.57 12.67 85,274 -0.39(-3.01%)
Jun 07, 2022 12.77 13.26 11.98 13.06 138,368 +0.49(+3.91%)
Jun 06, 2022 11.89 12.97 11.59 12.57 128,765 +0.69(+5.79%)
Jun 03, 2022 12.18 12.38 11.79 11.89 149,685 -0.20(-1.63%)
Jun 02, 2022 11.79 12.38 11.59 12.08 73,337 +0.29(+2.50%)
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.