National Cinemedia (NQ: NCMI )

7.000 -0.060 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 13.88 14.33 13.33 13.48 210,563 -0.37(-2.68%)
Feb 25, 2021 14.90 15.65 13.59 13.85 504,638 -0.71(-4.90%)
Feb 24, 2021 13.73 14.85 13.65 14.56 462,578 +0.94(+6.92%)
Feb 23, 2021 13.45 13.96 12.11 13.62 333,950 +0.29(+2.14%)
Feb 22, 2021 13.42 14.13 13.19 13.33 256,089 -0.26(-1.89%)
Feb 19, 2021 12.88 13.96 12.88 13.59 208,286 +0.74(+5.78%)
Feb 18, 2021 12.62 13.19 12.25 12.85 207,850 +0.14(+1.12%)
Feb 17, 2021 12.16 12.96 12.02 12.71 267,879 +0.80(+6.71%)
Feb 16, 2021 12.16 12.33 11.88 11.91 168,500 +0.11(+0.97%)
Feb 12, 2021 11.62 11.93 11.59 11.79 97,611 +0.03(+0.24%)
Feb 11, 2021 11.93 12.16 11.62 11.76 110,990 -0.23(-1.90%)
Feb 10, 2021 11.73 12.28 11.51 11.99 178,763 +0.40(+3.45%)
Feb 09, 2021 11.91 12.02 11.48 11.59 203,098 -0.46(-3.79%)
Feb 08, 2021 12.42 12.51 11.93 12.05 139,110 -0.23(-1.86%)
Feb 05, 2021 12.16 12.59 12.02 12.28 223,907 +0.29(+2.38%)
Feb 04, 2021 12.25 12.25 11.78 11.99 152,371 +0.03(+0.24%)
Feb 03, 2021 11.76 12.17 11.59 11.96 176,751 +0.23(+1.95%)
Feb 02, 2021 12.82 12.99 11.31 11.73 291,201 -0.80(-6.38%)
Feb 01, 2021 12.53 12.93 12.22 12.53 348,700 +0.64(+5.40%)
Jan 29, 2021 12.45 12.56 11.58 11.89 418,009 +0.50(+4.39%)
Jan 28, 2021 12.65 12.91 10.91 11.39 656,607 -2.37(-17.22%)
Jan 27, 2021 14.33 15.50 12.76 13.76 1,650,691 +2.48(+22.03%)
Jan 26, 2021 11.25 11.34 10.76 11.28 300,506 +0.49(+4.50%)
Jan 25, 2021 10.28 11.66 10.14 10.79 564,501 +0.57(+5.59%)
Jan 22, 2021 10.05 10.34 9.336 10.22 293,779 -0.03(-0.28%)
Jan 21, 2021 10.68 10.71 8.566 10.25 524,867 -0.37(-3.49%)
Jan 20, 2021 10.65 10.78 10.28 10.62 124,721 +0.00(+0.00%)
Jan 19, 2021 10.62 10.91 10.36 10.62 217,509 +0.11(+1.09%)
Jan 15, 2021 10.76 10.81 10.45 10.51 163,736 -0.40(-3.67%)
Jan 14, 2021 10.62 11.28 10.59 10.91 228,988 +0.34(+3.24%)
Jan 13, 2021 10.82 10.82 10.42 10.56 156,045 -0.29(-2.63%)
Jan 12, 2021 10.65 10.99 10.65 10.85 197,417 +0.20(+1.88%)
Jan 11, 2021 10.82 10.96 10.62 10.65 187,795 -0.20(-1.84%)
Jan 08, 2021 10.48 11.14 10.34 10.85 154,455 +0.37(+3.54%)
Jan 07, 2021 10.59 10.68 10.39 10.48 142,738 -0.03(-0.27%)
Jan 06, 2021 10.65 10.74 10.34 10.51 181,927 +0.14(+1.38%)
Jan 05, 2021 10.28 10.71 10.22 10.36 241,851 +0.06(+0.55%)
Jan 04, 2021 10.85 10.96 10.22 10.31 175,340 -0.31(-2.96%)
Dec 31, 2020 10.62 10.62 10.62 176,073 -0.11(-1.06%)
Dec 30, 2020 11.05 11.05 10.45 10.74 176,073 -0.23(-2.08%)
Dec 29, 2020 11.14 11.25 10.85 10.96 202,503 -0.09(-0.77%)
Dec 28, 2020 10.85 11.31 10.76 11.05 213,462 +0.29(+2.65%)
Dec 24, 2020 10.79 10.79 10.42 10.76 129,973 +0.03(+0.27%)
Dec 23, 2020 10.51 11.02 10.36 10.74 137,351 +0.37(+3.58%)
Dec 22, 2020 10.19 10.42 9.793 10.36 206,096 +0.29(+2.83%)
Dec 21, 2020 10.31 10.31 9.679 10.08 390,850 -0.60(-5.62%)
Dec 18, 2020 10.79 11.08 10.35 10.68 892,127 -0.06(-0.53%)
Dec 17, 2020 10.36 10.79 10.34 10.74 172,543 +0.40(+3.87%)
Dec 16, 2020 10.71 10.79 10.34 10.34 152,749 -0.31(-2.95%)
Dec 15, 2020 10.54 10.82 10.25 10.65 190,077 +0.06(+0.54%)
Dec 14, 2020 11.14 11.22 9.565 10.59 443,899 -0.46(-4.13%)
Dec 11, 2020 11.14 11.14 10.51 11.05 256,409 -0.20(-1.78%)
Dec 10, 2020 10.79 11.28 10.51 11.25 219,934 +0.46(+4.23%)
Dec 09, 2020 11.28 11.28 10.36 10.79 247,566 -0.37(-3.32%)
Dec 08, 2020 10.51 11.19 10.42 11.16 263,121 +0.54(+5.11%)
Dec 07, 2020 10.45 10.82 10.22 10.62 253,071 +0.03(+0.27%)
Dec 04, 2020 10.61 10.87 10.19 10.59 421,651 -0.17(-1.59%)
Dec 03, 2020 11.42 11.62 10.39 10.76 498,911 -0.57(-5.04%)
Dec 02, 2020 10.51 11.54 10.22 11.34 322,008 +0.80(+7.59%)
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.