National Cinemedia (NQ: NCMI )

6.970 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 10.62 10.62 10.62 176,073 -0.11(-1.06%)
Dec 30, 2020 11.05 11.05 10.45 10.74 176,073 -0.23(-2.08%)
Dec 29, 2020 11.14 11.25 10.85 10.96 202,503 -0.09(-0.77%)
Dec 28, 2020 10.85 11.31 10.76 11.05 213,462 +0.29(+2.65%)
Dec 24, 2020 10.79 10.79 10.42 10.76 129,973 +0.03(+0.27%)
Dec 23, 2020 10.51 11.02 10.36 10.74 137,351 +0.37(+3.58%)
Dec 22, 2020 10.19 10.42 9.793 10.36 206,096 +0.29(+2.83%)
Dec 21, 2020 10.31 10.31 9.679 10.08 390,850 -0.60(-5.62%)
Dec 18, 2020 10.79 11.08 10.35 10.68 892,127 -0.06(-0.53%)
Dec 17, 2020 10.36 10.79 10.34 10.74 172,543 +0.40(+3.87%)
Dec 16, 2020 10.71 10.79 10.34 10.34 152,749 -0.31(-2.95%)
Dec 15, 2020 10.54 10.82 10.25 10.65 190,077 +0.06(+0.54%)
Dec 14, 2020 11.14 11.22 9.565 10.59 443,899 -0.46(-4.13%)
Dec 11, 2020 11.14 11.14 10.51 11.05 256,409 -0.20(-1.78%)
Dec 10, 2020 10.79 11.28 10.51 11.25 219,934 +0.46(+4.23%)
Dec 09, 2020 11.28 11.28 10.36 10.79 247,566 -0.37(-3.32%)
Dec 08, 2020 10.51 11.19 10.42 11.16 263,121 +0.54(+5.11%)
Dec 07, 2020 10.45 10.82 10.22 10.62 253,071 +0.03(+0.27%)
Dec 04, 2020 10.61 10.87 10.19 10.59 421,651 -0.17(-1.59%)
Dec 03, 2020 11.42 11.62 10.39 10.76 498,911 -0.57(-5.04%)
Dec 02, 2020 10.51 11.54 10.22 11.34 322,008 +0.80(+7.59%)
Dec 01, 2020 10.02 11.14 9.879 10.54 318,827 +0.91(+9.50%)
Nov 30, 2020 10.36 10.36 9.579 9.622 641,919 -0.57(-5.60%)
Nov 27, 2020 10.51 10.68 10.12 10.19 119,501 -0.34(-3.25%)
Nov 25, 2020 10.42 10.76 9.908 10.54 281,591 +0.11(+1.10%)
Nov 24, 2020 10.65 10.76 10.28 10.42 419,556 +0.14(+1.39%)
Nov 23, 2020 10.08 10.62 9.765 10.28 304,183 +0.46(+4.65%)
Nov 20, 2020 9.593 10.08 9.465 9.822 210,738 +0.11(+1.18%)
Nov 19, 2020 9.793 9.850 9.422 9.708 174,646 -0.06(-0.58%)
Nov 18, 2020 10.22 10.28 9.708 9.765 182,072 -0.31(-3.12%)
Nov 17, 2020 8.994 10.45 8.708 10.08 452,634 +1.03(+11.36%)
Nov 16, 2020 9.422 9.593 8.880 9.051 431,679 +0.43(+4.97%)
Nov 13, 2020 8.908 8.990 8.551 8.623 228,355 +1.74(+25.31%)
Nov 12, 2020 7.036 7.036 6.372 6.881 557,204 -0.38(-5.18%)
Nov 11, 2020 7.412 7.501 7.124 7.257 400,917 -0.33(-4.37%)
Nov 10, 2020 6.859 7.633 6.815 7.589 903,784 +0.97(+14.72%)
Nov 09, 2020 6.150 6.992 5.576 6.616 1,778,023 +2.04(+44.44%)
Nov 06, 2020 4.624 4.648 4.447 4.580 164,877 -0.02(-0.48%)
Nov 05, 2020 4.469 4.646 4.447 4.602 152,216 +0.20(+4.52%)
Nov 04, 2020 4.624 4.713 4.248 4.403 577,963 -0.31(-6.57%)
Nov 03, 2020 4.779 4.868 4.536 4.713 263,355 +0.15(+3.40%)
Nov 02, 2020 4.403 4.646 4.270 4.558 263,994 +0.17(+3.78%)
Oct 30, 2020 5.067 5.067 4.115 4.392 429,866 +0.10(+2.32%)
Oct 29, 2020 4.204 4.292 4.049 4.292 304,516 +0.09(+2.11%)
Oct 28, 2020 4.226 4.425 4.005 4.204 434,232 -0.13(-3.06%)
Oct 27, 2020 4.536 4.558 4.292 4.337 257,577 -0.20(-4.39%)
Oct 26, 2020 4.978 4.978 4.469 4.536 339,815 -0.44(-8.89%)
Oct 23, 2020 4.934 5.045 4.779 4.978 434,205 +0.13(+2.74%)
Oct 22, 2020 4.735 4.890 4.602 4.845 185,372 +0.15(+3.30%)
Oct 21, 2020 4.757 4.823 4.646 4.691 172,088 -0.02(-0.47%)
Oct 20, 2020 5.022 5.089 4.602 4.713 564,718 -0.31(-6.17%)
Oct 19, 2020 5.067 5.222 4.978 5.022 353,482 +0.13(+2.72%)
Oct 16, 2020 4.912 4.934 4.613 4.890 334,003 -0.04(-0.90%)
Oct 15, 2020 4.956 4.978 4.779 4.934 146,243 -0.04(-0.89%)
Oct 14, 2020 5.022 5.376 4.536 4.978 425,456 -0.04(-0.88%)
Oct 13, 2020 5.531 5.531 4.934 5.022 534,796 -0.49(-8.84%)
Oct 12, 2020 5.642 5.686 5.465 5.509 396,014 -0.13(-2.35%)
Oct 09, 2020 5.841 6.062 5.642 5.642 231,859 -0.29(-4.85%)
Oct 08, 2020 5.797 5.952 5.753 5.930 168,790 +0.20(+3.47%)
Oct 07, 2020 5.930 6.018 5.642 5.731 320,510 +0.02(+0.39%)
Oct 06, 2020 5.753 5.885 5.708 5.708 202,356 +0.02(+0.39%)
Oct 05, 2020 6.018 6.129 5.576 5.686 363,616 -0.53(-8.54%)
Oct 02, 2020 5.908 6.313 5.864 6.217 210,797 +0.15(+2.55%)
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.