National Cinemedia (NQ: NCMI )

0.2690 -0.0011 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 0.2800 0.2900 0.2684 0.2690 2,059,436 -0.00(-0.41%)
Feb 02, 2023 0.2700 0.2789 0.2550 0.2701 2,708,816 +0.01(+1.92%)
Feb 01, 2023 0.2500 0.2650 0.2490 0.2650 1,058,599 +0.01(+2.47%)
Jan 31, 2023 0.2693 0.2750 0.2586 0.2586 820,506 +0.01(+2.74%)
Jan 30, 2023 0.2865 0.2879 0.2481 0.2517 1,964,175 -0.03(-11.99%)
Jan 27, 2023 0.2998 0.3000 0.2710 0.2860 664,625 +0.01(+2.14%)
Jan 26, 2023 0.2807 0.2810 0.2723 0.2800 695,763 -0.00(-0.25%)
Jan 25, 2023 0.3000 0.2990 0.2707 0.2807 400,889 -0.01(-4.03%)
Jan 24, 2023 0.3000 0.3040 0.2850 0.2925 358,904 -0.01(-1.88%)
Jan 23, 2023 0.3100 0.3100 0.2900 0.2981 635,981 -0.01(-1.75%)
Jan 20, 2023 0.3170 0.3171 0.2857 0.3034 594,477 -0.00(-0.30%)
Jan 19, 2023 0.3000 0.3183 0.2800 0.3043 1,057,640 +0.00(+0.26%)
Jan 18, 2023 0.3450 0.3500 0.3000 0.3035 721,609 -0.03(-8.03%)
Jan 17, 2023 0.3300 0.3500 0.3201 0.3300 672,111 +0.01(+2.45%)
Jan 13, 2023 0.3451 0.3480 0.3145 0.3221 561,269 -0.03(-7.87%)
Jan 12, 2023 0.3100 0.3496 0.3092 0.3496 979,710 +0.05(+15.61%)
Jan 11, 2023 0.3000 0.3100 0.2900 0.3024 378,798 +0.00(+0.80%)
Jan 10, 2023 0.3100 0.3100 0.2852 0.3000 582,616 +0.01(+2.95%)
Jan 09, 2023 0.3025 0.3060 0.2837 0.2914 527,220 -0.01(-1.79%)
Jan 06, 2023 0.2852 0.3090 0.2800 0.2967 929,484 +0.01(+4.25%)
Jan 05, 2023 0.3000 0.3095 0.2727 0.2846 424,572 -0.01(-3.10%)
Jan 04, 2023 0.2600 0.2990 0.2600 0.2937 964,097 +0.04(+15.63%)
Jan 03, 2023 0.2366 0.2770 0.2300 0.2540 1,193,969 +0.03(+15.45%)
Dec 30, 2022 0.2405 0.2530 0.2200 0.2200 2,141,992 -0.02(-7.49%)
Dec 29, 2022 0.2400 0.2400 0.2340 0.2378 1,179,773 -0.00(-0.38%)
Dec 28, 2022 0.2501 0.2599 0.2222 0.2387 1,777,039 -0.01(-4.56%)
Dec 27, 2022 0.2700 0.2873 0.2449 0.2501 1,206,139 -0.02(-8.89%)
Dec 23, 2022 0.2800 0.2930 0.2700 0.2745 725,397 -0.01(-1.82%)
Dec 22, 2022 0.3118 0.3192 0.2600 0.2796 1,014,751 -0.02(-7.36%)
Dec 21, 2022 0.3095 0.3187 0.3000 0.3018 586,474 -0.01(-2.71%)
Dec 20, 2022 0.3423 0.3440 0.3100 0.3102 562,757 -0.01(-3.06%)
Dec 19, 2022 0.3700 0.3729 0.3136 0.3200 744,957 -0.04(-10.36%)
Dec 16, 2022 0.3800 0.3879 0.3541 0.3570 701,517 -0.02(-4.55%)
Dec 15, 2022 0.3900 0.4000 0.3700 0.3740 860,119 -0.02(-4.10%)
Dec 14, 2022 0.3850 0.4000 0.3826 0.3900 687,073 +0.00(+0.00%)
Dec 13, 2022 0.3870 0.4100 0.3835 0.3900 643,237 +0.01(+1.96%)
Dec 12, 2022 0.3800 0.3890 0.3700 0.3825 445,734 +0.00(+0.84%)
Dec 09, 2022 0.3998 0.3998 0.3700 0.3793 658,975 -0.02(-4.87%)
Dec 08, 2022 0.4100 0.4100 0.3901 0.3987 6,207,470 +0.01(+2.20%)
Dec 07, 2022 0.4100 0.4200 0.3901 0.3901 704,895 -0.02(-4.57%)
Dec 06, 2022 0.4400 0.4400 0.3942 0.4088 751,164 -0.03(-6.22%)
Dec 05, 2022 0.4700 0.4726 0.4300 0.4359 380,413 -0.04(-7.63%)
Dec 02, 2022 0.4400 0.4898 0.4252 0.4719 507,224 +0.04(+8.91%)
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.