National Cinemedia (NQ: NCMI )

6.970 -0.030 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 0.0127 0.0128 0.0126 0.0126 695,546,432 -0.00(-1.30%)
Feb 28, 2012 0.0120 0.0129 0.0118 0.0127 927,041,408 +0.00(+5.84%)
Feb 27, 2012 0.0114 0.0120 0.0114 0.0120 376,167,264 +0.00(+4.82%)
Feb 24, 2012 0.0115 0.0120 0.0112 0.0115 367,889,664 -0.00(-0.55%)
Feb 23, 2012 0.0116 0.0116 0.0114 0.0115 284,278,368 -0.00(-0.27%)
Feb 22, 2012 0.0117 0.0117 0.0109 0.0116 285,718,272 -0.00(-0.81%)
Feb 21, 2012 0.0119 0.0119 0.0116 0.0117 220,171,744 -0.00(-1.53%)
Feb 17, 2012 0.0120 0.0120 0.0117 0.0119 305,578,496 -0.00(-0.46%)
Feb 16, 2012 0.0118 0.0121 0.0118 0.0119 395,945,248 +0.00(+0.67%)
Feb 15, 2012 0.0118 0.0119 0.0114 0.0118 641,898,816 +0.00(+6.40%)
Feb 14, 2012 0.0110 0.0111 0.0109 0.0111 548,953,408 +0.00(+0.50%)
Feb 13, 2012 0.0109 0.0111 0.0108 0.0111 310,037,408 +0.00(+2.19%)
Feb 10, 2012 0.0108 0.0109 0.0108 0.0108 248,123,568 -0.00(-1.08%)
Feb 09, 2012 0.0113 0.0113 0.0109 0.0109 870,176,064 -0.00(-3.62%)
Feb 08, 2012 0.0114 0.0116 0.0113 0.0114 178,943,072 -0.00(-0.21%)
Feb 07, 2012 0.0113 0.0115 0.0112 0.0114 263,464,112 +0.00(+0.35%)
Feb 06, 2012 0.0113 0.0115 0.0112 0.0113 349,754,048 +0.00(+0.35%)
Feb 03, 2012 0.0113 0.0113 0.0111 0.0113 488,293,440 +0.00(+2.14%)
Feb 02, 2012 0.0112 0.0113 0.0110 0.0111 227,343,488 -0.00(-1.10%)
Feb 01, 2012 0.0109 0.0114 0.0108 0.0112 412,473,888 +0.00(+3.93%)
Jan 31, 2012 0.0106 0.0108 0.0105 0.0108 323,671,072 +0.00(+1.72%)
Jan 30, 2012 0.0106 0.0106 0.0104 0.0106 265,324,112 -0.00(-0.45%)
Jan 27, 2012 0.0107 0.0108 0.0106 0.0106 259,937,712 -0.00(-1.10%)
Jan 26, 2012 0.0108 0.0109 0.0107 0.0107 152,887,936 -0.00(-0.07%)
Jan 25, 2012 0.0107 0.0108 0.0106 0.0108 192,348,976 +0.00(+0.59%)
Jan 24, 2012 0.0106 0.0108 0.0105 0.0107 237,005,344 +0.00(+0.52%)
Jan 23, 2012 0.0113 0.0113 0.0105 0.0106 306,031,456 -0.00(-5.74%)
Jan 20, 2012 0.0106 0.0113 0.0106 0.0113 342,992,256 +0.00(+6.81%)
Jan 19, 2012 0.0107 0.0107 0.0105 0.0106 329,218,176 -0.00(-0.82%)
Jan 18, 2012 0.0104 0.0107 0.0103 0.0107 272,270,624 +0.00(+2.98%)
Jan 17, 2012 0.0104 0.0106 0.0103 0.0103 258,548,416 -0.00(-0.46%)
Jan 13, 2012 0.0103 0.0107 0.0103 0.0104 278,813,504 +0.00(+0.08%)
Jan 12, 2012 0.0103 0.0104 0.0102 0.0104 92,187,512 +0.00(+0.54%)
Jan 11, 2012 0.0103 0.0103 0.0102 0.0103 191,669,504 -0.00(-0.38%)
Jan 10, 2012 0.0103 0.0104 0.0103 0.0104 289,797,632 +0.00(+1.71%)
Jan 09, 2012 0.0100 0.0102 0.0099 0.0102 284,246,720 +0.00(+2.54%)
Jan 06, 2012 0.0098 0.0100 0.0097 0.0099 199,723,168 +0.00(+1.21%)
Jan 05, 2012 0.0097 0.0098 0.0095 0.0098 227,223,280 +0.00(+0.49%)
Jan 04, 2012 0.0099 0.0099 0.0098 0.0098 129,936,592 -0.00(-0.24%)
Dec 30, 2011 0.0095 0.0098 0.0094 0.0098 737,688,640 +0.00(+3.08%)
Dec 29, 2011 0.0096 0.0096 0.0095 0.0095 498,219,744 +0.00(+0.08%)
Dec 28, 2011 0.0099 0.0099 0.0095 0.0095 438,558,144 -0.00(-4.60%)
Dec 27, 2011 0.0101 0.0101 0.0099 0.0100 310,410,688 -0.00(-2.02%)
Dec 23, 2011 0.0100 0.0102 0.0099 0.0102 130,593,288 +0.00(+5.24%)
Dec 21, 2011 0.0097 0.0098 0.0095 0.0097 291,911,936 -0.00(-0.57%)
Dec 20, 2011 0.0095 0.0097 0.0095 0.0097 559,016,320 +0.00(+3.71%)
Dec 19, 2011 0.0097 0.0097 0.0094 0.0094 315,056,896 -0.00(-2.95%)
Dec 16, 2011 0.0096 0.0098 0.0095 0.0096 442,993,024 +0.00(+0.99%)
Dec 15, 2011 0.0096 0.0097 0.0095 0.0096 462,469,856 +0.00(+0.92%)
Dec 14, 2011 0.0098 0.0100 0.0094 0.0095 521,612,704 -0.00(-3.78%)
Dec 13, 2011 0.0102 0.0103 0.0098 0.0098 334,694,400 -0.00(-2.58%)
Dec 12, 2011 0.0103 0.0103 0.0100 0.0101 412,881,312 -0.00(-2.74%)
Dec 09, 2011 0.0100 0.0104 0.0100 0.0104 347,968,704 +0.00(+4.70%)
Dec 08, 2011 0.0102 0.0103 0.0099 0.0099 304,856,000 -0.00(-3.68%)
Dec 07, 2011 0.0104 0.0104 0.0101 0.0103 300,861,440 -0.00(-1.36%)
Dec 06, 2011 0.0107 0.0107 0.0104 0.0104 235,982,976 -0.00(-2.37%)
Dec 05, 2011 0.0106 0.0108 0.0104 0.0107 309,001,152 +0.00(+2.04%)
Dec 02, 2011 0.0105 0.0106 0.0104 0.0105 175,054,800 +0.00(+1.14%)
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.