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

National Cinemedia (NQ: NCMI )

7.010 -0.050 (-0.71%)
Streaming Delayed Price Updated: 3:05 PM EDT, Sep 18, 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 (%)
Dec 31, 2012 0.0215 0.0218 0.0211 0.0217 117,960,312 +0.00(+1.14%)
Dec 28, 2012 0.0216 0.0218 0.0214 0.0215 65,982,188 -0.00(-1.06%)
Dec 27, 2012 0.0216 0.0217 0.0213 0.0217 57,829,840 +0.00(+0.64%)
Dec 26, 2012 0.0218 0.0220 0.0215 0.0216 85,694,256 -0.00(-1.06%)
Dec 24, 2012 0.0221 0.0221 0.0214 0.0218 48,963,504 -0.00(-1.59%)
Dec 21, 2012 0.0219 0.0222 0.0215 0.0222 299,007,200 +0.00(+0.70%)
Dec 20, 2012 0.0221 0.0222 0.0219 0.0220 95,016,432 -0.00(-0.42%)
Dec 19, 2012 0.0218 0.0221 0.0215 0.0221 103,942,592 +0.00(+1.34%)
Dec 18, 2012 0.0219 0.0222 0.0217 0.0218 148,254,112 -0.00(-0.07%)
Dec 17, 2012 0.0216 0.0219 0.0215 0.0218 81,265,968 +0.00(+1.50%)
Dec 14, 2012 0.0220 0.0221 0.0214 0.0215 86,327,616 -0.00(-2.31%)
Dec 13, 2012 0.0222 0.0224 0.0216 0.0220 130,468,768 -0.00(-1.04%)
Dec 12, 2012 0.0227 0.0227 0.0220 0.0223 87,694,472 -0.00(-0.89%)
Dec 11, 2012 0.0226 0.0226 0.0223 0.0225 104,166,928 +0.00(+0.41%)
Dec 10, 2012 0.0223 0.0225 0.0222 0.0224 82,805,792 +0.00(+0.14%)
Dec 07, 2012 0.0225 0.0225 0.0218 0.0223 53,972,480 +0.00(+0.07%)
Dec 06, 2012 0.0221 0.0224 0.0219 0.0223 57,158,116 +0.00(+0.76%)
Dec 05, 2012 0.0222 0.0223 0.0219 0.0221 124,245,752 +0.00(+0.00%)
Dec 04, 2012 0.0224 0.0224 0.0218 0.0221 192,141,664 +0.00(+0.70%)
Nov 30, 2012 0.0221 0.0221 0.0217 0.0220 158,084,144 +0.00(+0.14%)
Nov 29, 2012 0.0215 0.0220 0.0213 0.0220 436,415,552 +0.00(+3.10%)
Nov 28, 2012 0.0205 0.0213 0.0204 0.0213 195,172,544 +0.00(+3.44%)
Nov 27, 2012 0.0205 0.0211 0.0204 0.0206 112,143,056 +0.00(+0.29%)
Nov 26, 2012 0.0204 0.0207 0.0204 0.0205 133,960,680 +0.00(+0.53%)
Nov 23, 2012 0.0204 0.0207 0.0204 0.0204 81,874,616 +0.00(+0.45%)
Nov 21, 2012 0.0204 0.0207 0.0201 0.0203 187,315,408 -0.00(-0.30%)
Nov 20, 2012 0.0205 0.0206 0.0202 0.0204 160,777,520 -0.00(-0.53%)
Nov 19, 2012 0.0209 0.0211 0.0202 0.0205 194,816,848 +0.00(+0.45%)
Nov 16, 2012 0.0203 0.0210 0.0201 0.0204 414,252,640 +0.00(+0.99%)
Nov 15, 2012 0.0203 0.0208 0.0201 0.0202 109,646,048 -0.00(-0.23%)
Nov 14, 2012 0.0211 0.0214 0.0203 0.0203 169,596,400 -0.00(-3.93%)
Nov 13, 2012 0.0211 0.0214 0.0210 0.0211 91,902,320 +0.00(+16.09%)
Nov 12, 2012 0.0181 0.0183 0.0179 0.0182 326,197,152 +0.00(+0.29%)
Nov 09, 2012 0.0179 0.0182 0.0179 0.0181 283,953,184 +0.00(+0.58%)
Nov 08, 2012 0.0181 0.0182 0.0179 0.0180 319,958,880 -0.00(-0.43%)
Nov 07, 2012 0.0180 0.0181 0.0177 0.0181 358,792,512 -0.00(-0.29%)
Nov 06, 2012 0.0181 0.0182 0.0179 0.0181 276,347,232 +0.00(+1.30%)
Nov 05, 2012 0.0181 0.0181 0.0177 0.0179 149,825,936 -0.00(-0.72%)
Nov 02, 2012 0.0197 0.0216 0.0176 0.0180 1,464,692,096 -0.00(-9.38%)
Nov 01, 2012 0.0201 0.0205 0.0197 0.0199 424,137,440 -0.00(-0.71%)
Oct 31, 2012 0.0200 0.0203 0.0198 0.0200 260,229,680 +0.00(+0.13%)
Oct 26, 2012 0.0198 0.0200 0.0200 0.0200 526,246,368 +0.00(+0.65%)
Oct 25, 2012 0.0204 0.0204 0.0198 0.0199 98,675,440 -0.00(-1.35%)
Oct 24, 2012 0.0204 0.0205 0.0201 0.0202 202,590,976 -0.00(-0.89%)
Oct 23, 2012 0.0204 0.0207 0.0202 0.0203 294,312,288 +0.00(+0.64%)
Oct 19, 2012 0.0205 0.0206 0.0200 0.0202 87,413,824 -0.00(-2.38%)
Oct 18, 2012 0.0207 0.0208 0.0205 0.0207 133,191,552 -0.00(-0.06%)
Oct 17, 2012 0.0207 0.0210 0.0206 0.0207 120,842,272 -0.00(-0.06%)
Oct 16, 2012 0.0208 0.0215 0.0205 0.0207 113,006,432 +0.00(+0.31%)
Oct 15, 2012 0.0208 0.0209 0.0207 0.0207 139,043,360 -0.00(-0.38%)
Oct 12, 2012 0.0209 0.0212 0.0206 0.0207 128,759,112 -0.00(-0.62%)
Oct 11, 2012 0.0212 0.0214 0.0208 0.0209 213,457,632 -0.00(-1.23%)
Oct 10, 2012 0.0209 0.0212 0.0207 0.0211 44,683,888 +0.00(+1.30%)
Oct 09, 2012 0.0211 0.0211 0.0206 0.0209 101,842,016 -0.00(-1.11%)
Oct 08, 2012 0.0212 0.0213 0.0210 0.0211 72,437,944 -0.00(-0.79%)
Oct 05, 2012 0.0211 0.0217 0.0209 0.0213 151,772,176 +0.00(+1.11%)
Oct 04, 2012 0.0210 0.0212 0.0207 0.0210 95,228,840 +0.00(+0.12%)
Oct 03, 2012 0.0210 0.0213 0.0207 0.0210 137,227,504 -0.00(-0.18%)
Oct 02, 2012 0.0213 0.0213 0.0206 0.0210 116,583,400 -0.00(-0.86%)
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.