National Cinemedia (NQ: NCMI )

6.850 -0.120 (-1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

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.