National Cinemedia (NQ: NCMI )

7.000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 7.400 7.449 6.514 6.515 57,384 -0.44(-6.27%)
Sep 29, 2022 7.700 7.800 6.930 6.951 160,877 -0.77(-9.96%)
Sep 28, 2022 7.500 7.778 7.500 7.720 60,873 +0.20(+2.65%)
Sep 27, 2022 8.511 8.776 7.400 7.521 279,551 -0.99(-11.60%)
Sep 26, 2022 8.800 9.000 8.400 8.508 153,377 -0.44(-4.93%)
Sep 23, 2022 8.800 9.113 8.726 8.949 107,099 -0.10(-1.12%)
Sep 22, 2022 9.100 9.400 8.726 9.050 142,123 -0.09(-0.94%)
Sep 21, 2022 9.300 9.700 9.026 9.136 99,492 -0.26(-2.81%)
Sep 20, 2022 9.700 9.800 9.300 9.400 41,473 -0.46(-4.68%)
Sep 19, 2022 9.800 9.892 9.300 9.862 70,387 +0.36(+3.77%)
Sep 16, 2022 10.40 10.50 9.500 9.504 147,488 -1.20(-11.18%)
Sep 15, 2022 10.00 10.89 10.00 10.70 55,547 +0.60(+5.94%)
Sep 14, 2022 10.30 10.60 9.900 10.10 91,597 -0.40(-3.81%)
Sep 13, 2022 11.20 11.20 10.20 10.50 93,016 -0.40(-3.67%)
Sep 12, 2022 11.00 11.60 10.44 10.90 83,989 +0.20(+1.87%)
Sep 09, 2022 10.90 11.30 10.50 10.70 92,438 -0.30(-2.73%)
Sep 08, 2022 11.10 11.20 10.40 11.00 42,441 -0.20(-1.79%)
Sep 07, 2022 11.00 11.40 10.40 11.20 517,146 +0.30(+2.75%)
Sep 06, 2022 11.30 12.40 10.80 10.90 75,300 -0.30(-2.68%)
Sep 02, 2022 12.30 12.60 10.80 11.20 139,353 -1.00(-8.20%)
Sep 01, 2022 12.50 12.65 12.10 12.20 25,192 -0.20(-1.61%)
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 +1.30(+9.35%)
Aug 18, 2022 13.74 14.15 13.65 13.90 31,301 +0.25(+1.81%)
Aug 17, 2022 14.39 14.39 13.08 13.65 73,783 -0.90(-6.21%)
Aug 16, 2022 14.39 14.97 14.02 14.56 99,963 +0.25(+1.72%)
Aug 15, 2022 14.23 14.72 13.98 14.31 64,864 -0.25(-1.70%)
Aug 12, 2022 13.32 14.89 13.16 14.56 148,597 +1.40(+10.62%)
Aug 11, 2022 13.41 13.86 12.50 13.16 75,792 +0.00(+0.00%)
Aug 10, 2022 11.76 13.82 11.68 13.16 237,721 +1.69(+14.70%)
Aug 09, 2022 13.74 13.74 11.27 11.47 271,819 -3.17(-21.63%)
Aug 08, 2022 14.23 15.22 14.02 14.64 234,358 +0.41(+2.89%)
Aug 05, 2022 14.56 14.56 13.08 14.23 164,157 -0.41(-2.81%)
Aug 04, 2022 14.89 15.13 14.15 14.64 86,529 +0.25(+1.71%)
Aug 03, 2022 14.15 14.89 13.90 14.39 141,187 +0.82(+6.06%)
Aug 02, 2022 12.83 13.90 12.50 13.57 112,870 +0.58(+4.43%)
Aug 01, 2022 12.17 13.08 11.96 13.00 144,794 +0.99(+8.22%)
Jul 29, 2022 12.17 12.34 11.10 12.01 101,815 +0.41(+3.55%)
Jul 28, 2022 11.43 11.84 11.10 11.60 155,025 +0.49(+4.44%)
Jul 27, 2022 9.788 12.17 9.788 11.10 482,579 +1.64(+17.39%)
Jul 26, 2022 9.541 9.623 8.883 9.459 96,316 +0.00(+0.00%)
Jul 25, 2022 9.376 9.541 8.965 9.459 30,022 +0.25(+2.68%)
Jul 22, 2022 9.788 9.870 9.212 9.212 51,058 -0.66(-6.67%)
Jul 21, 2022 9.623 9.870 9.253 9.870 53,689 +0.33(+3.45%)
Jul 20, 2022 8.801 9.870 8.801 9.541 89,296 +0.66(+7.41%)
Jul 19, 2022 8.554 8.965 8.476 8.883 42,058 +0.58(+6.93%)
Jul 18, 2022 8.307 8.801 8.307 8.307 43,688 +0.24(+2.91%)
Jul 15, 2022 8.213 8.225 7.896 8.072 21,607 +0.06(+0.72%)
Jul 14, 2022 7.978 8.463 7.937 8.014 40,078 -0.10(-1.20%)
Jul 13, 2022 7.814 8.225 7.696 8.111 50,394 +0.08(+1.03%)
Jul 12, 2022 7.567 8.060 7.485 8.028 56,727 +0.50(+6.68%)
Jul 11, 2022 7.814 7.954 7.526 7.526 50,639 -0.49(-6.11%)
Jul 08, 2022 8.125 8.125 7.731 8.015 49,356 -0.08(-1.04%)
Jul 07, 2022 7.649 8.185 7.649 8.099 79,539 +0.41(+5.32%)
Jul 06, 2022 7.814 8.204 7.616 7.690 68,267 -0.29(-3.64%)
Jul 05, 2022 7.485 8.190 7.238 7.981 96,696 +0.26(+3.40%)
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.