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

National Cinemedia (NQ: NCMI )

6.835 -0.015 (-0.22%)
Streaming Delayed Price Updated: 3:16 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 (%)
Feb 27, 2015 0.1204 0.1251 0.1178 0.1209 72,566,024 +0.00(+0.59%)
Feb 26, 2015 0.1196 0.1211 0.1179 0.1202 38,663,436 +0.00(+0.13%)
Feb 25, 2015 0.1188 0.1203 0.1185 0.1200 36,075,112 +0.00(+0.80%)
Feb 24, 2015 0.1153 0.1194 0.1143 0.1191 49,024,408 +0.00(+3.09%)
Feb 23, 2015 0.1191 0.1195 0.1155 0.1155 45,668,792 -0.00(-2.93%)
Feb 20, 2015 0.1191 0.1197 0.1176 0.1190 32,359,304 +0.00(+0.20%)
Feb 19, 2015 0.1179 0.1191 0.1172 0.1187 34,396,676 +0.00(+0.67%)
Feb 18, 2015 0.1167 0.1190 0.1167 0.1179 25,313,600 +0.00(+0.75%)
Feb 17, 2015 0.1187 0.1192 0.1170 0.1171 28,457,280 -0.00(-1.07%)
Feb 13, 2015 0.1164 0.1183 0.1183 0.1183 53,291,920 +0.00(+1.91%)
Feb 12, 2015 0.1163 0.1172 0.1156 0.1161 27,105,756 +0.00(+0.00%)
Feb 11, 2015 0.1157 0.1171 0.1150 0.1161 21,816,908 -0.00(-0.07%)
Feb 10, 2015 0.1168 0.1172 0.1144 0.1162 25,642,278 -0.00(-0.27%)
Feb 09, 2015 0.1179 0.1190 0.1163 0.1165 23,484,376 -0.00(-1.61%)
Feb 06, 2015 0.1196 0.1204 0.1180 0.1184 19,488,932 -0.00(-1.06%)
Feb 05, 2015 0.1192 0.1206 0.1184 0.1197 18,282,142 +0.00(+0.60%)
Feb 04, 2015 0.1179 0.1198 0.1175 0.1190 30,716,042 +0.00(+0.27%)
Feb 03, 2015 0.1161 0.1191 0.1145 0.1187 48,648,452 +0.00(+2.26%)
Feb 02, 2015 0.1142 0.1161 0.1114 0.1160 33,165,176 +0.00(+1.60%)
Jan 30, 2015 0.1167 0.1179 0.1128 0.1142 64,051,420 -0.00(-2.96%)
Jan 29, 2015 0.1191 0.1191 0.1163 0.1177 28,503,928 -0.00(-0.74%)
Jan 28, 2015 0.1181 0.1197 0.1164 0.1186 34,944,852 +0.00(+0.67%)
Jan 27, 2015 0.1171 0.1196 0.1171 0.1178 42,751,292 -0.00(-0.60%)
Jan 26, 2015 0.1197 0.1197 0.1179 0.1185 60,613,604 -0.00(-1.19%)
Jan 23, 2015 0.1199 0.1208 0.1182 0.1199 32,374,684 +0.00(+0.07%)
Jan 22, 2015 0.1179 0.1198 0.1171 0.1198 25,539,022 +0.00(+2.58%)
Jan 21, 2015 0.1166 0.1178 0.1150 0.1168 49,055,672 -0.00(-0.34%)
Jan 20, 2015 0.1194 0.1194 0.1162 0.1172 30,376,774 -0.00(-1.66%)
Jan 16, 2015 0.1174 0.1194 0.1161 0.1192 40,211,508 +0.00(+1.21%)
Jan 15, 2015 0.1170 0.1183 0.1157 0.1178 29,654,112 +0.00(+0.81%)
Jan 14, 2015 0.1160 0.1176 0.1150 0.1168 20,657,774 -0.00(-0.67%)
Jan 13, 2015 0.1179 0.1195 0.1160 0.1176 27,085,458 +0.00(+0.34%)
Jan 12, 2015 0.1161 0.1180 0.1150 0.1172 42,594,452 +0.00(+0.89%)
Jan 09, 2015 0.1149 0.1175 0.1146 0.1162 55,897,892 +0.00(+1.60%)
Jan 08, 2015 0.1134 0.1152 0.1126 0.1144 57,318,128 +0.00(+1.48%)
Jan 07, 2015 0.1123 0.1131 0.1106 0.1127 49,263,192 +0.00(+1.36%)
Jan 06, 2015 0.1110 0.1122 0.1091 0.1112 44,370,220 +0.00(+0.43%)
Jan 05, 2015 0.1099 0.1115 0.1083 0.1107 32,753,918 +0.00(+0.36%)
Jan 02, 2015 0.1142 0.1142 0.1087 0.1103 32,453,482 -0.00(-3.20%)
Dec 31, 2014 0.1142 0.1140 0.1140 0.1140 24,244,232 -0.00(-0.21%)
Dec 30, 2014 0.1150 0.1159 0.1124 0.1142 30,616,820 -0.00(-1.10%)
Dec 29, 2014 0.1126 0.1156 0.1114 0.1155 40,370,112 +0.00(+2.39%)
Dec 26, 2014 0.1122 0.1135 0.1107 0.1128 18,633,136 +0.00(+0.85%)
Dec 24, 2014 0.1111 0.1118 0.1118 0.1118 14,095,190 +0.00(+0.79%)
Dec 23, 2014 0.1109 0.1120 0.1095 0.1110 25,302,126 +0.00(+0.94%)
Dec 22, 2014 0.1072 0.1102 0.1065 0.1099 32,479,200 +0.00(+2.51%)
Dec 19, 2014 0.1088 0.1100 0.1060 0.1072 110,672,832 -0.00(-1.46%)
Dec 18, 2014 0.1093 0.1094 0.1076 0.1088 40,416,256 +0.00(+0.44%)
Dec 17, 2014 0.1064 0.1083 0.1047 0.1083 44,457,088 +0.00(+1.94%)
Dec 16, 2014 0.1059 0.1076 0.1051 0.1063 45,607,648 -0.00(-0.07%)
Dec 15, 2014 0.1068 0.1079 0.1060 0.1064 32,703,110 -0.00(-0.08%)
Dec 12, 2014 0.1078 0.1092 0.1063 0.1064 36,466,956 -0.00(-2.47%)
Dec 11, 2014 0.1086 0.1106 0.1075 0.1091 32,025,078 +0.00(+0.51%)
Dec 10, 2014 0.1090 0.1106 0.1082 0.1086 30,600,178 -0.00(-0.94%)
Dec 09, 2014 0.1064 0.1096 0.1054 0.1096 40,938,964 +0.00(+1.69%)
Dec 08, 2014 0.1088 0.1106 0.1075 0.1078 31,604,366 -0.00(-1.38%)
Dec 05, 2014 0.1102 0.1105 0.1091 0.1093 40,358,764 -0.00(-0.51%)
Dec 04, 2014 0.1087 0.1103 0.1082 0.1099 86,706,096 +0.00(+0.87%)
Dec 03, 2014 0.1093 0.1104 0.1089 0.1089 78,687,088 -0.00(-0.29%)
Dec 02, 2014 0.1098 0.1110 0.1091 0.1092 108,875,760 -0.00(-0.51%)
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.