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 (%)
Jan 30, 2009 0.0017 0.0018 0.0017 0.0017 3,397,232,384 +0.00(+11.01%)
Jan 29, 2009 0.0016 0.0016 0.0016 0.0016 1,094,012,160 -0.00(-4.32%)
Jan 28, 2009 0.0016 0.0017 0.0015 0.0016 1,238,286,208 +0.00(+6.75%)
Jan 27, 2009 0.0015 0.0016 0.0014 0.0015 884,762,048 +0.00(+4.34%)
Jan 26, 2009 0.0015 0.0016 0.0014 0.0015 941,009,344 -0.00(-1.96%)
Jan 23, 2009 0.0014 0.0015 0.0014 0.0015 1,145,857,536 +0.00(+0.93%)
Jan 22, 2009 0.0015 0.0016 0.0015 0.0015 849,355,776 -0.00(-6.92%)
Jan 21, 2009 0.0015 0.0016 0.0015 0.0016 1,766,932,608 +0.00(+7.81%)
Jan 20, 2009 0.0016 0.0016 0.0014 0.0015 1,342,017,536 -0.00(-6.74%)
Jan 16, 2009 0.0016 0.0016 0.0015 0.0016 951,421,248 -0.00(-0.22%)
Jan 15, 2009 0.0014 0.0016 0.0014 0.0016 2,555,627,520 +0.00(+12.30%)
Jan 14, 2009 0.0015 0.0016 0.0014 0.0014 953,544,128 -0.00(-8.06%)
Jan 13, 2009 0.0016 0.0016 0.0015 0.0015 1,282,079,744 -0.00(-2.62%)
Jan 12, 2009 0.0017 0.0018 0.0016 0.0016 1,266,849,536 -0.00(-5.46%)
Jan 09, 2009 0.0019 0.0019 0.0017 0.0017 1,915,805,312 -0.00(-10.35%)
Jan 08, 2009 0.0019 0.0019 0.0018 0.0019 1,102,353,152 +0.00(+4.04%)
Jan 07, 2009 0.0018 0.0018 0.0017 0.0018 706,799,680 -0.00(-1.05%)
Jan 06, 2009 0.0018 0.0019 0.0017 0.0018 1,129,950,464 +0.00(+4.27%)
Jan 05, 2009 0.0017 0.0018 0.0017 0.0017 939,349,248 +0.00(+0.80%)
Jan 02, 2009 0.0018 0.0018 0.0017 0.0017 1,522,178,048 -0.00(-1.38%)
Dec 31, 2008 0.0016 0.0018 0.0016 0.0018 2,153,994,752 +0.00(+12.29%)
Dec 30, 2008 0.0015 0.0016 0.0014 0.0016 981,216,640 +0.00(+5.37%)
Dec 29, 2008 0.0015 0.0015 0.0015 0.0015 771,873,984 -0.00(-1.49%)
Dec 26, 2008 0.0015 0.0015 0.0015 0.0015 703,571,968 +0.00(+0.69%)
Dec 24, 2008 0.0015 0.0015 0.0015 0.0015 898,956,928 +0.00(+0.23%)
Dec 23, 2008 0.0015 0.0016 0.0014 0.0015 1,837,120,384 +0.00(+1.29%)
Dec 22, 2008 0.0015 0.0016 0.0014 0.0015 1,411,545,856 -0.00(-3.08%)
Dec 19, 2008 0.0015 0.0015 0.0014 0.0015 2,700,271,872 +0.00(+4.77%)
Dec 18, 2008 0.0015 0.0015 0.0014 0.0014 2,010,432,128 -0.00(-2.22%)
Dec 17, 2008 0.0015 0.0015 0.0015 0.0015 1,918,090,112 -0.00(-0.46%)
Dec 16, 2008 0.0014 0.0015 0.0014 0.0015 2,709,527,040 +0.00(+7.36%)
Dec 15, 2008 0.0015 0.0015 0.0013 0.0014 1,341,097,856 -0.00(-4.41%)
Dec 12, 2008 0.0014 0.0015 0.0013 0.0015 960,948,160 +0.00(+0.36%)
Dec 11, 2008 0.0015 0.0016 0.0014 0.0014 1,023,176,576 -0.00(-7.42%)
Dec 10, 2008 0.0015 0.0016 0.0014 0.0016 1,087,533,568 +0.00(+2.96%)
Dec 09, 2008 0.0015 0.0016 0.0015 0.0015 1,212,482,048 -0.00(-2.66%)
Dec 08, 2008 0.0015 0.0017 0.0013 0.0016 2,053,398,528 +0.00(+9.08%)
Dec 05, 2008 0.0013 0.0014 0.0012 0.0014 1,326,827,776 +0.00(+4.69%)
Dec 04, 2008 0.0014 0.0016 0.0013 0.0014 1,065,228,992 -0.00(-4.48%)
Dec 03, 2008 0.0014 0.0014 0.0011 0.0014 2,022,932,096 +0.00(+13.46%)
Dec 02, 2008 0.0012 0.0013 0.0012 0.0013 2,218,380,800 +0.00(+3.85%)
Dec 01, 2008 0.0014 0.0014 0.0012 0.0012 1,882,041,856 -0.00(-13.88%)
Nov 28, 2008 0.0013 0.0015 0.0013 0.0014 734,032,576 +0.00(+8.53%)
Nov 26, 2008 0.0012 0.0013 0.0012 0.0013 1,626,655,488 +0.00(+1.49%)
Nov 25, 2008 0.0013 0.0014 0.0011 0.0013 1,638,154,880 -0.00(-3.65%)
Nov 24, 2008 0.0012 0.0016 0.0011 0.0013 2,327,584,000 +0.00(+9.42%)
Nov 21, 2008 0.0012 0.0012 0.0008 0.0012 3,187,658,240 +0.00(+6.21%)
Nov 20, 2008 0.0013 0.0013 0.0011 0.0011 1,127,335,936 -0.00(-9.59%)
Nov 19, 2008 0.0015 0.0015 0.0013 0.0013 1,440,086,016 -0.00(-14.82%)
Nov 18, 2008 0.0015 0.0016 0.0014 0.0015 1,377,510,528 +0.00(+22.08%)
Nov 17, 2008 0.0012 0.0013 0.0011 0.0012 1,359,965,568 +0.00(+2.62%)
Nov 14, 2008 0.0013 0.0013 0.0012 0.0012 1,351,079,936 -0.00(-11.67%)
Nov 13, 2008 0.0012 0.0014 0.0011 0.0013 2,082,138,752 +0.00(+14.99%)
Nov 12, 2008 0.0012 0.0013 0.0012 0.0012 1,375,335,936 -0.00(-6.76%)
Nov 11, 2008 0.0013 0.0013 0.0012 0.0012 1,913,753,600 -0.00(-3.59%)
Nov 10, 2008 0.0013 0.0014 0.0013 0.0013 1,110,204,032 -0.00(-0.11%)
Nov 07, 2008 0.0011 0.0014 0.0011 0.0013 2,745,280,768 +0.00(+21.83%)
Nov 06, 2008 0.0013 0.0013 0.0011 0.0011 1,459,205,248 -0.00(-13.00%)
Nov 05, 2008 0.0013 0.0014 0.0012 0.0012 3,219,660,032 -0.00(-10.41%)
Nov 04, 2008 0.0013 0.0014 0.0013 0.0014 859,257,344 +0.00(+0.21%)
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.