National Cinemedia (NQ: NCMI )

3.680 USD -0.140 (-3.66%)
Official Closing Price Updated: 4:15 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 3.770 3.785 3.660 3.680 467,500 -0.14(-3.66%)
Jan 14, 2021 3.720 3.950 3.710 3.820 653,809 +0.12(+3.24%)
Jan 13, 2021 3.790 3.790 3.650 3.700 445,541 -0.10(-2.63%)
Jan 12, 2021 3.730 3.850 3.730 3.800 563,667 +0.07(+1.88%)
Jan 11, 2021 3.790 3.840 3.720 3.730 536,193 -0.07(-1.84%)
Jan 08, 2021 3.670 3.900 3.620 3.800 441,000 +0.13(+3.54%)
Jan 07, 2021 3.710 3.740 3.640 3.670 407,547 -0.01(-0.27%)
Jan 06, 2021 3.730 3.760 3.620 3.680 519,440 +0.05(+1.38%)
Jan 05, 2021 3.600 3.750 3.580 3.630 690,534 +0.02(+0.55%)
Jan 04, 2021 3.800 3.840 3.580 3.610 500,631 -0.11(-2.96%)
Dec 31, 2020 3.720 3.720 3.720 502,726 -0.04(-1.06%)
Dec 30, 2020 3.870 3.870 3.660 3.760 502,726 -0.08(-2.08%)
Dec 29, 2020 3.900 3.940 3.800 3.840 578,187 -0.03(-0.78%)
Dec 28, 2020 3.800 3.960 3.770 3.870 609,478 +0.10(+2.65%)
Dec 24, 2020 3.780 3.780 3.650 3.770 371,100 +0.01(+0.27%)
Dec 23, 2020 3.680 3.860 3.630 3.760 392,167 +0.13(+3.58%)
Dec 22, 2020 3.570 3.650 3.430 3.630 588,447 +0.10(+2.83%)
Dec 21, 2020 3.610 3.610 3.390 3.530 1,115,957 -0.21(-5.61%)
Dec 18, 2020 3.780 3.880 3.625 3.740 2,547,200 -0.02(-0.53%)
Dec 17, 2020 3.630 3.780 3.620 3.760 492,646 +0.14(+3.87%)
Dec 16, 2020 3.750 3.780 3.620 3.620 436,130 -0.11(-2.95%)
Dec 15, 2020 3.690 3.790 3.590 3.730 542,709 +0.02(+0.54%)
Dec 14, 2020 3.900 3.930 3.350 3.710 1,267,422 -0.16(-4.13%)
Dec 11, 2020 3.900 3.900 3.680 3.870 732,100 -0.07(-1.78%)
Dec 10, 2020 3.780 3.950 3.680 3.940 627,958 +0.16(+4.23%)
Dec 09, 2020 3.950 3.950 3.630 3.780 706,851 -0.13(-3.32%)
Dec 08, 2020 3.680 3.920 3.650 3.910 751,265 +0.19(+5.11%)
Dec 07, 2020 3.660 3.790 3.580 3.720 722,569 +0.01(+0.27%)
Dec 04, 2020 3.715 3.806 3.570 3.710 1,203,900 -0.06(-1.59%)
Dec 03, 2020 4.000 4.070 3.640 3.770 1,424,492 -0.20(-5.04%)
Dec 02, 2020 3.680 4.040 3.580 3.970 919,399 +0.28(+7.59%)
Dec 01, 2020 3.510 3.900 3.460 3.690 910,315 +0.32(+9.50%)
Nov 30, 2020 3.630 3.630 3.355 3.370 1,832,807 -0.20(-5.60%)
Nov 27, 2020 3.680 3.740 3.545 3.570 341,200 -0.12(-3.25%)
Nov 25, 2020 3.650 3.770 3.470 3.690 804,000 +0.04(+1.10%)
Nov 24, 2020 3.730 3.770 3.600 3.650 1,197,916 +0.05(+1.39%)
Nov 23, 2020 3.530 3.720 3.420 3.600 868,503 +0.16(+4.65%)
Nov 20, 2020 3.360 3.530 3.315 3.440 601,700 +0.04(+1.18%)
Nov 19, 2020 3.430 3.450 3.300 3.400 498,650 -0.02(-0.58%)
Nov 18, 2020 3.580 3.600 3.400 3.420 519,853 -0.11(-3.12%)
Nov 17, 2020 3.150 3.660 3.050 3.530 1,292,360 +0.36(+11.36%)
Nov 16, 2020 3.300 3.360 3.110 3.170 1,232,530 +0.15(+4.97%)
Nov 13, 2020 3.120 3.149 2.995 3.020 652,000 -0.09(-2.89%)
Nov 12, 2020 3.180 3.180 2.880 3.110 1,232,843 -0.17(-5.18%)
Nov 11, 2020 3.350 3.390 3.220 3.280 887,049 -0.15(-4.37%)
Nov 10, 2020 3.100 3.450 3.080 3.430 1,999,667 +0.44(+14.72%)
Nov 09, 2020 2.780 3.160 2.520 2.990 3,933,965 +0.92(+44.44%)
Nov 06, 2020 2.090 2.101 2.010 2.070 364,800 -0.01(-0.48%)
Nov 05, 2020 2.020 2.100 2.010 2.080 336,786 +0.09(+4.52%)
Nov 04, 2020 2.090 2.130 1.920 1.990 1,278,772 -0.14(-6.57%)
Nov 03, 2020 2.160 2.200 2.050 2.130 582,686 +0.07(+3.40%)
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.