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

National Cinemedia (NQ: NCMI )

6.800 -0.050 (-0.73%)
Streaming Delayed Price Updated: 2:08 PM EDT, Sep 23, 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 (%)
Dec 31, 2009 0.0048 0.0047 0.0047 0.0047 326,434,368 -0.00(-1.89%)
Dec 30, 2009 0.0048 0.0049 0.0047 0.0048 401,601,728 +0.00(+0.54%)
Dec 29, 2009 0.0047 0.0048 0.0047 0.0048 255,699,920 +0.00(+1.69%)
Dec 28, 2009 0.0047 0.0048 0.0047 0.0047 270,678,112 -0.00(-0.24%)
Dec 24, 2009 0.0047 0.0047 0.0047 0.0047 131,189,520 +0.00(+0.49%)
Dec 23, 2009 0.0044 0.0047 0.0044 0.0047 865,953,728 +0.00(+7.50%)
Dec 22, 2009 0.0043 0.0044 0.0043 0.0044 392,637,888 +0.00(+1.93%)
Dec 21, 2009 0.0042 0.0043 0.0042 0.0043 402,693,344 +0.00(+1.42%)
Dec 18, 2009 0.0042 0.0042 0.0042 0.0042 1,047,256,000 +0.00(+2.21%)
Dec 17, 2009 0.0042 0.0042 0.0041 0.0041 254,027,504 -0.00(-1.83%)
Dec 16, 2009 0.0043 0.0043 0.0041 0.0042 606,296,704 +0.00(+0.14%)
Dec 15, 2009 0.0043 0.0044 0.0042 0.0042 656,930,752 -0.00(-1.80%)
Dec 14, 2009 0.0042 0.0043 0.0041 0.0043 759,923,776 +0.00(+1.28%)
Dec 11, 2009 0.0042 0.0043 0.0041 0.0042 323,121,024 +0.00(+2.27%)
Dec 10, 2009 0.0043 0.0044 0.0041 0.0041 763,922,880 -0.00(-2.62%)
Dec 09, 2009 0.0043 0.0044 0.0042 0.0043 548,966,016 -0.00(-1.39%)
Dec 08, 2009 0.0043 0.0044 0.0043 0.0043 567,516,416 -0.00(-0.92%)
Dec 07, 2009 0.0044 0.0045 0.0043 0.0044 367,093,440 -0.00(-1.87%)
Dec 04, 2009 0.0044 0.0045 0.0042 0.0044 540,915,392 +0.00(+4.16%)
Dec 03, 2009 0.0043 0.0044 0.0042 0.0043 262,816,384 -0.00(-1.19%)
Dec 02, 2009 0.0043 0.0044 0.0043 0.0043 437,317,056 +0.00(+0.33%)
Dec 01, 2009 0.0042 0.0043 0.0042 0.0043 581,175,616 +0.00(+3.01%)
Nov 30, 2009 0.0042 0.0043 0.0040 0.0042 575,609,088 -0.00(-1.35%)
Nov 27, 2009 0.0041 0.0043 0.0041 0.0042 289,466,464 -0.00(-1.33%)
Nov 25, 2009 0.0043 0.0043 0.0043 0.0043 296,086,112 +0.00(+0.87%)
Nov 24, 2009 0.0044 0.0044 0.0042 0.0043 334,673,920 -0.00(-2.30%)
Nov 23, 2009 0.0043 0.0044 0.0041 0.0044 309,437,376 +0.00(+3.25%)
Nov 20, 2009 0.0043 0.0044 0.0042 0.0042 549,056,960 -0.00(-2.70%)
Nov 19, 2009 0.0043 0.0044 0.0042 0.0043 408,322,848 -0.00(-0.13%)
Nov 18, 2009 0.0044 0.0044 0.0043 0.0043 273,438,624 -0.00(-1.11%)
Nov 17, 2009 0.0044 0.0044 0.0043 0.0044 606,541,632 +0.00(+11.56%)
Nov 16, 2009 0.0039 0.0040 0.0039 0.0039 980,924,992 +0.00(+1.05%)
Nov 13, 2009 0.0039 0.0039 0.0038 0.0039 823,978,752 +0.00(+0.33%)
Nov 12, 2009 0.0040 0.0041 0.0039 0.0039 619,239,680 -0.00(-4.11%)
Nov 11, 2009 0.0041 0.0041 0.0040 0.0040 682,553,280 +0.00(+0.19%)
Nov 10, 2009 0.0041 0.0041 0.0040 0.0040 1,039,856,512 -0.00(-0.82%)
Nov 09, 2009 0.0038 0.0041 0.0038 0.0041 1,655,436,672 +0.00(+7.43%)
Nov 06, 2009 0.0037 0.0038 0.0037 0.0038 1,606,210,560 -0.00(-2.37%)
Nov 05, 2009 0.0039 0.0040 0.0039 0.0039 1,798,248,576 -0.00(-0.98%)
Nov 04, 2009 0.0041 0.0041 0.0039 0.0039 907,265,536 -0.00(-3.77%)
Nov 03, 2009 0.0040 0.0041 0.0039 0.0041 587,225,536 +0.00(+1.21%)
Nov 02, 2009 0.0041 0.0041 0.0040 0.0040 1,022,550,848 -0.00(-1.75%)
Oct 30, 2009 0.0041 0.0042 0.0041 0.0041 950,848,064 -0.00(-0.37%)
Oct 29, 2009 0.0041 0.0042 0.0041 0.0041 700,522,944 +0.00(+0.37%)
Oct 28, 2009 0.0042 0.0042 0.0041 0.0041 907,148,352 -0.00(-3.38%)
Oct 27, 2009 0.0042 0.0043 0.0042 0.0042 971,153,216 +0.00(+0.73%)
Oct 26, 2009 0.0042 0.0043 0.0042 0.0042 1,233,593,472 +0.00(+1.73%)
Oct 23, 2009 0.0041 0.0043 0.0041 0.0041 618,189,120 -0.00(-3.12%)
Oct 22, 2009 0.0042 0.0043 0.0041 0.0043 611,436,352 +0.00(+2.27%)
Oct 21, 2009 0.0043 0.0044 0.0041 0.0042 658,186,304 -0.00(-1.81%)
Oct 20, 2009 0.0042 0.0043 0.0042 0.0043 632,952,256 +0.00(+0.12%)
Oct 19, 2009 0.0042 0.0043 0.0041 0.0042 1,244,216,704 +0.00(+2.60%)
Oct 16, 2009 0.0042 0.0042 0.0041 0.0041 891,119,808 -0.00(-2.00%)
Oct 15, 2009 0.0043 0.0043 0.0041 0.0042 990,396,096 -0.00(-1.96%)
Oct 14, 2009 0.0043 0.0044 0.0042 0.0043 1,068,476,736 -0.00(-0.59%)
Oct 13, 2009 0.0044 0.0044 0.0042 0.0043 526,130,336 -0.00(-0.76%)
Oct 12, 2009 0.0044 0.0044 0.0043 0.0044 423,065,632 -0.00(-0.06%)
Oct 09, 2009 0.0043 0.0044 0.0043 0.0044 605,917,696 +0.00(+1.85%)
Oct 08, 2009 0.0042 0.0044 0.0042 0.0043 655,147,712 +0.00(+3.14%)
Oct 07, 2009 0.0042 0.0043 0.0041 0.0042 606,925,376 -0.00(-1.81%)
Oct 06, 2009 0.0043 0.0043 0.0041 0.0042 500,658,048 +0.00(+0.42%)
Oct 05, 2009 0.0042 0.0043 0.0041 0.0042 598,036,224 +0.00(+0.55%)
Oct 02, 2009 0.0042 0.0042 0.0041 0.0042 949,207,680 -0.00(-0.61%)
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.