National Cinemedia (NQ: NCMI )

7.000 -0.060 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 2.201 2.246 2.128 2.235 1,339,858 +0.04(+2.05%)
Dec 28, 2018 2.184 2.237 2.149 2.191 859,515 +0.02(+0.79%)
Dec 27, 2018 2.208 2.211 2.087 2.173 1,067,277 -0.06(-2.78%)
Dec 26, 2018 2.118 2.239 2.101 2.235 1,254,298 +0.13(+6.23%)
Dec 24, 2018 2.090 2.156 2.028 2.104 1,124,472 -0.00(-0.16%)
Dec 21, 2018 2.159 2.194 2.097 2.108 4,031,750 -0.05(-2.40%)
Dec 20, 2018 2.239 2.263 2.128 2.159 2,154,113 -0.08(-3.69%)
Dec 19, 2018 2.294 2.304 2.185 2.242 2,131,888 -0.08(-3.27%)
Dec 18, 2018 2.332 2.349 2.278 2.318 1,198,538 +0.01(+0.45%)
Dec 17, 2018 2.456 2.466 2.270 2.308 1,829,202 -0.17(-6.69%)
Dec 14, 2018 2.480 2.542 2.456 2.473 1,562,201 -0.01(-0.55%)
Dec 13, 2018 2.563 2.563 2.410 2.487 1,328,723 -0.09(-3.48%)
Dec 12, 2018 2.484 2.601 2.446 2.577 2,014,312 +0.12(+4.77%)
Dec 11, 2018 2.425 2.494 2.397 2.460 1,129,742 +0.07(+2.89%)
Dec 10, 2018 2.370 2.396 2.322 2.391 1,615,703 +0.03(+1.46%)
Dec 07, 2018 2.373 2.456 2.328 2.356 1,086,786 -0.02(-0.87%)
Dec 06, 2018 2.356 2.377 2.294 2.377 1,264,505 -0.00(-0.14%)
Dec 04, 2018 2.384 2.453 2.370 2.380 2,180,531 +0.00(+0.00%)
Dec 03, 2018 2.397 2.463 2.235 2.380 1,705,209 -0.00(-0.14%)
Nov 30, 2018 2.453 2.491 2.366 2.384 1,315,507 -0.07(-2.81%)
Nov 29, 2018 2.494 2.518 2.437 2.453 965,335 -0.07(-2.60%)
Nov 28, 2018 2.363 2.525 2.346 2.518 1,625,858 +0.15(+6.41%)
Nov 27, 2018 2.456 2.456 2.360 2.366 944,597 -0.09(-3.65%)
Nov 26, 2018 2.380 2.470 2.380 2.456 1,430,822 +0.11(+4.55%)
Nov 23, 2018 2.366 2.425 2.349 2.349 715,731 -0.02(-0.73%)
Nov 21, 2018 2.366 2.366 2.366 0 +0.03(+1.48%)
Nov 20, 2018 2.308 2.365 2.266 2.332 1,217,555 +0.00(+0.15%)
Nov 19, 2018 2.325 2.380 2.310 2.328 1,927,917 -0.01(-0.30%)
Nov 16, 2018 2.425 2.439 2.304 2.335 1,971,522 -0.10(-4.24%)
Nov 15, 2018 2.439 2.473 2.353 2.439 1,834,820 -0.01(-0.28%)
Nov 14, 2018 2.463 2.567 2.429 2.446 2,426,245 +0.60(+32.77%)
Nov 13, 2018 1.897 1.921 1.792 1.842 2,923,029 -0.04(-2.36%)
Nov 12, 2018 1.957 1.973 1.884 1.887 2,026,271 -0.08(-3.87%)
Nov 09, 2018 1.989 2.012 1.911 1.962 2,818,528 -0.05(-2.34%)
Nov 08, 2018 1.905 2.015 1.902 2.010 2,771,196 +0.10(+5.06%)
Nov 07, 2018 1.902 1.921 1.816 1.913 4,709,575 +0.01(+0.76%)
Nov 06, 2018 2.023 2.088 1.897 1.898 5,704,388 -0.20(-9.71%)
Nov 05, 2018 2.206 2.222 1.968 2.102 4,925,518 -0.15(-6.68%)
Nov 02, 2018 2.266 2.300 2.214 2.253 1,657,485 -0.00(-0.12%)
Nov 01, 2018 2.358 2.381 2.245 2.256 1,659,354 -0.09(-3.69%)
Oct 31, 2018 2.334 2.389 2.301 2.342 1,429,840 +0.06(+2.52%)
Oct 30, 2018 2.187 2.295 2.172 2.284 1,147,750 +0.09(+4.30%)
Oct 29, 2018 2.182 2.281 2.156 2.190 1,612,958 +0.03(+1.58%)
Oct 26, 2018 2.248 2.248 2.138 2.156 1,355,186 -0.10(-4.52%)
Oct 25, 2018 2.227 2.269 2.227 2.258 1,972,518 +0.03(+1.53%)
Oct 24, 2018 2.363 2.394 2.224 2.224 1,388,684 -0.14(-5.87%)
Oct 23, 2018 2.344 2.365 2.276 2.363 1,232,910 +0.00(+0.00%)
Oct 22, 2018 2.365 2.397 2.331 2.363 1,785,976 -0.00(-0.11%)
Oct 19, 2018 2.418 2.444 2.358 2.365 1,592,898 -0.06(-2.38%)
Oct 18, 2018 2.475 2.483 2.415 2.423 1,004,813 -0.05(-2.11%)
Oct 17, 2018 2.488 2.509 2.457 2.475 1,081,535 -0.02(-0.84%)
Oct 16, 2018 2.433 2.505 2.428 2.496 1,258,240 +0.07(+2.91%)
Oct 15, 2018 2.433 2.447 2.393 2.426 1,634,417 -0.01(-0.43%)
Oct 12, 2018 2.433 2.522 2.386 2.436 1,883,732 +0.01(+0.32%)
Oct 11, 2018 2.528 2.551 2.423 2.428 1,998,231 -0.11(-4.43%)
Oct 10, 2018 2.632 2.658 2.538 2.541 1,381,197 -0.09(-3.38%)
Oct 09, 2018 2.653 2.713 2.624 2.630 1,074,342 -0.02(-0.59%)
Oct 08, 2018 2.640 2.661 2.617 2.645 1,108,937 +0.00(+0.10%)
Oct 05, 2018 2.661 2.664 2.606 2.643 930,209 -0.01(-0.30%)
Oct 04, 2018 2.661 2.666 2.635 2.651 1,113,393 -0.01(-0.39%)
Oct 03, 2018 2.617 2.674 2.609 2.661 1,623,908 +0.04(+1.50%)
Oct 02, 2018 2.703 2.703 2.614 2.622 1,309,818 -0.08(-3.00%)
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.