National Cinemedia (NQ: NCMI )

7.000 -0.060 (-0.85%)
Streaming Delayed Price Updated: 3:08 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 0.0031 0.0031 0.0030 0.0031 1,231,270,528 -0.00(-0.28%)
Dec 28, 2007 0.0030 0.0032 0.0030 0.0031 517,234,880 +0.00(+3.56%)
Dec 27, 2007 0.0031 0.0031 0.0029 0.0030 1,183,596,544 -0.00(-4.09%)
Dec 26, 2007 0.0031 0.0032 0.0030 0.0031 1,058,660,800 -0.00(-0.70%)
Dec 24, 2007 0.0030 0.0032 0.0029 0.0031 423,238,048 +0.00(+4.31%)
Dec 21, 2007 0.0030 0.0030 0.0029 0.0030 141,490,688 +0.00(+1.57%)
Dec 20, 2007 0.0030 0.0031 0.0029 0.0030 1,609,878,784 -0.00(-0.21%)
Dec 19, 2007 0.0030 0.0030 0.0029 0.0030 2,064,104,448 -0.00(-0.62%)
Dec 18, 2007 0.0030 0.0030 0.0029 0.0030 2,920,584,192 +0.00(+1.50%)
Dec 17, 2007 0.0030 0.0030 0.0029 0.0030 3,618,364,928 -0.00(-1.03%)
Dec 14, 2007 0.0030 0.0031 0.0030 0.0030 1,958,777,216 -0.00(-2.49%)
Dec 13, 2007 0.0031 0.0031 0.0030 0.0031 1,843,796,352 -0.00(-0.80%)
Dec 12, 2007 0.0032 0.0032 0.0030 0.0031 1,363,442,304 +0.00(+0.64%)
Dec 11, 2007 0.0032 0.0033 0.0031 0.0031 1,958,744,704 -0.00(-2.92%)
Dec 10, 2007 0.0031 0.0032 0.0030 0.0032 741,222,080 +0.00(+1.42%)
Dec 07, 2007 0.0031 0.0031 0.0030 0.0031 1,769,342,848 +0.00(+1.20%)
Dec 06, 2007 0.0030 0.0031 0.0030 0.0031 1,726,585,216 +0.00(+2.96%)
Dec 05, 2007 0.0033 0.0033 0.0030 0.0030 2,452,203,520 -0.00(-6.32%)
Dec 04, 2007 0.0033 0.0033 0.0032 0.0032 2,005,775,744 -0.00(-6.18%)
Dec 03, 2007 0.0034 0.0035 0.0033 0.0034 1,838,277,760 -0.00(-0.07%)
Nov 30, 2007 0.0034 0.0035 0.0033 0.0034 428,902,400 +0.00(+0.51%)
Nov 29, 2007 0.0033 0.0034 0.0032 0.0034 2,632,399,360 +0.00(+0.77%)
Nov 28, 2007 0.0031 0.0034 0.0031 0.0034 3,105,989,376 +0.00(+9.98%)
Nov 27, 2007 0.0029 0.0031 0.0029 0.0031 1,997,017,344 +0.00(+4.46%)
Nov 26, 2007 0.0030 0.0031 0.0029 0.0029 945,006,720 -0.00(-3.88%)
Nov 23, 2007 0.0031 0.0031 0.0030 0.0030 822,333,824 -0.00(-0.68%)
Nov 21, 2007 0.0033 0.0033 0.0031 0.0031 2,603,381,504 -0.00(-6.88%)
Nov 20, 2007 0.0034 0.0034 0.0032 0.0033 2,180,835,328 -0.00(-2.62%)
Nov 19, 2007 0.0035 0.0035 0.0032 0.0034 3,577,471,232 -0.00(-4.55%)
Nov 16, 2007 0.0031 0.0036 0.0031 0.0035 2,553,786,624 +0.00(+12.86%)
Nov 15, 2007 0.0031 0.0032 0.0031 0.0031 829,252,544 +0.00(+0.00%)
Nov 14, 2007 0.0031 0.0032 0.0031 0.0031 934,465,856 +0.00(+0.87%)
Nov 13, 2007 0.0030 0.0031 0.0030 0.0031 2,369,512,704 +0.00(+5.07%)
Nov 12, 2007 0.0032 0.0033 0.0029 0.0030 2,076,086,144 -0.00(-9.14%)
Nov 09, 2007 0.0031 0.0033 0.0031 0.0033 365,364,224 +0.00(+2.36%)
Nov 08, 2007 0.0032 0.0032 0.0031 0.0032 1,869,566,592 +0.00(+1.37%)
Nov 07, 2007 0.0033 0.0033 0.0031 0.0031 1,041,803,584 -0.00(-5.09%)
Nov 06, 2007 0.0032 0.0033 0.0031 0.0033 1,231,628,672 +0.00(+3.62%)
Nov 05, 2007 0.0031 0.0033 0.0031 0.0032 1,487,580,288 -0.00(-0.27%)
Nov 02, 2007 0.0033 0.0033 0.0031 0.0032 2,752,768,768 -0.00(-1.44%)
Nov 01, 2007 0.0033 0.0033 0.0032 0.0032 2,113,846,016 -0.00(-1.89%)
Oct 31, 2007 0.0034 0.0034 0.0032 0.0033 2,603,934,976 -0.00(-1.86%)
Oct 30, 2007 0.0034 0.0035 0.0034 0.0034 859,735,616 -0.00(-2.25%)
Oct 29, 2007 0.0036 0.0036 0.0034 0.0034 1,665,838,976 -0.00(-4.56%)
Oct 26, 2007 0.0036 0.0036 0.0035 0.0036 1,390,384,640 +0.00(+1.91%)
Oct 25, 2007 0.0035 0.0036 0.0034 0.0035 1,076,185,472 +0.00(+1.55%)
Oct 24, 2007 0.0034 0.0035 0.0033 0.0035 1,068,208,640 +0.00(+1.90%)
Oct 23, 2007 0.0033 0.0034 0.0032 0.0034 1,217,872,640 +0.00(+3.72%)
Oct 22, 2007 0.0032 0.0034 0.0031 0.0033 902,688,576 +0.00(+3.70%)
Oct 19, 2007 0.0033 0.0033 0.0032 0.0032 1,286,148,096 -0.00(-3.68%)
Oct 18, 2007 0.0033 0.0033 0.0032 0.0033 535,378,176 +0.00(+1.43%)
Oct 17, 2007 0.0033 0.0033 0.0032 0.0033 1,092,204,416 +0.00(+1.03%)
Oct 16, 2007 0.0032 0.0033 0.0032 0.0032 738,137,152 -0.00(-0.15%)
Oct 15, 2007 0.0033 0.0033 0.0032 0.0032 1,344,012,928 -0.00(-1.83%)
Oct 12, 2007 0.0032 0.0033 0.0032 0.0033 1,540,032,384 +0.00(+3.84%)
Oct 11, 2007 0.0032 0.0032 0.0031 0.0032 3,178,530,048 +0.00(+0.78%)
Oct 10, 2007 0.0031 0.0032 0.0030 0.0031 1,180,617,344 +0.00(+0.00%)
Oct 09, 2007 0.0032 0.0032 0.0031 0.0031 3,971,895,040 -0.00(-4.01%)
Oct 08, 2007 0.0033 0.0033 0.0032 0.0033 802,342,848 -0.00(-0.93%)
Oct 05, 2007 0.0033 0.0033 0.0032 0.0033 1,157,101,952 +0.00(+3.10%)
Oct 04, 2007 0.0033 0.0033 0.0032 0.0032 1,336,622,208 -0.00(-2.10%)
Oct 03, 2007 0.0030 0.0034 0.0030 0.0033 3,529,846,016 +0.00(+7.11%)
Oct 02, 2007 0.0028 0.0031 0.0028 0.0031 3,057,851,392 +0.00(+8.03%)
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.