National Cinemedia (NQ: NCMI )

5.060 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 38.87 39.22 36.15 37.13 133,884 +1.56(+4.39%)
Jan 28, 2021 39.49 40.29 34.05 35.57 210,305 -7.40(-17.22%)
Jan 27, 2021 44.75 48.41 39.85 42.97 528,700 +7.76(+22.03%)
Jan 26, 2021 35.12 35.39 33.61 35.21 96,249 +1.52(+4.50%)
Jan 25, 2021 32.09 36.42 31.65 33.70 180,804 +1.78(+5.59%)
Jan 22, 2021 31.38 32.27 29.15 31.91 94,094 -0.09(-0.28%)
Jan 21, 2021 33.34 33.43 26.74 32.00 168,110 -1.16(-3.49%)
Jan 20, 2021 33.25 33.66 32.09 33.16 39,947 +0.00(+0.00%)
Jan 19, 2021 33.16 34.05 32.36 33.16 69,666 +0.36(+1.09%)
Jan 15, 2021 33.61 33.74 32.63 32.80 52,443 -1.25(-3.66%)
Jan 14, 2021 33.16 35.21 33.07 34.05 73,342 +1.07(+3.24%)
Jan 13, 2021 33.79 33.79 32.54 32.98 49,979 -0.89(-2.63%)
Jan 12, 2021 33.25 34.32 33.25 33.87 63,231 +0.62(+1.88%)
Jan 11, 2021 33.79 34.23 33.16 33.25 60,149 -0.62(-1.84%)
Jan 08, 2021 32.72 34.77 32.27 33.87 49,470 +1.16(+3.54%)
Jan 07, 2021 33.07 33.34 32.45 32.72 45,717 -0.09(-0.27%)
Jan 06, 2021 33.25 33.52 32.27 32.80 58,269 +0.45(+1.38%)
Jan 05, 2021 32.09 33.43 31.91 32.36 77,462 +0.18(+0.55%)
Jan 04, 2021 33.87 34.23 31.91 32.18 56,159 -0.98(-2.96%)
Dec 31, 2020 33.16 33.16 33.16 56,394 -0.36(-1.06%)
Dec 30, 2020 34.50 34.50 32.63 33.52 56,394 -0.71(-2.08%)
Dec 29, 2020 34.77 35.12 33.87 34.23 64,859 -0.27(-0.78%)
Dec 28, 2020 33.87 35.30 33.61 34.50 68,369 +0.89(+2.65%)
Dec 24, 2020 33.70 33.70 32.54 33.61 41,629 +0.09(+0.27%)
Dec 23, 2020 32.80 34.41 32.36 33.52 43,992 +1.16(+3.58%)
Dec 22, 2020 31.82 32.54 30.58 32.36 66,010 +0.89(+2.83%)
Dec 21, 2020 32.18 32.18 30.22 31.47 125,185 -1.87(-5.61%)
Dec 18, 2020 33.70 34.59 32.31 33.34 285,739 -0.18(-0.53%)
Dec 17, 2020 32.36 33.70 32.27 33.52 55,264 +1.25(+3.87%)
Dec 16, 2020 33.43 33.70 32.27 32.27 48,924 -0.98(-2.95%)
Dec 15, 2020 32.89 33.79 32.00 33.25 60,879 +0.18(+0.54%)
Dec 14, 2020 34.77 35.03 29.86 33.07 142,176 -1.43(-4.13%)
Dec 11, 2020 34.77 34.77 32.80 34.50 82,125 -0.62(-1.78%)
Dec 10, 2020 33.70 35.21 32.80 35.12 70,443 +1.43(+4.23%)
Dec 09, 2020 35.21 35.21 32.36 33.70 79,293 -1.16(-3.32%)
Dec 08, 2020 32.80 34.94 32.54 34.86 84,275 +1.69(+5.11%)
Dec 07, 2020 32.63 33.79 31.91 33.16 81,056 +0.09(+0.27%)
Dec 04, 2020 33.12 33.92 31.82 33.07 135,051 -0.53(-1.59%)
Dec 03, 2020 35.66 36.28 32.45 33.61 159,796 -1.78(-5.04%)
Dec 02, 2020 32.80 36.01 31.91 35.39 103,136 +2.50(+7.59%)
Dec 01, 2020 31.29 34.77 30.84 32.89 102,117 +2.85(+9.50%)
Nov 30, 2020 32.36 32.36 29.91 30.04 205,600 -1.78(-5.60%)
Nov 27, 2020 32.80 33.34 31.60 31.82 38,275 -1.07(-3.25%)
Nov 25, 2020 32.54 33.61 30.93 32.89 90,191 +0.36(+1.10%)
Nov 24, 2020 33.25 33.61 32.09 32.54 134,379 +0.45(+1.39%)
Nov 23, 2020 31.47 33.16 30.49 32.09 97,426 +1.43(+4.65%)
Nov 20, 2020 29.95 31.47 29.55 30.67 67,497 +0.36(+1.18%)
Nov 19, 2020 30.58 30.75 29.42 30.31 55,937 -0.18(-0.58%)
Nov 18, 2020 31.91 32.09 30.31 30.49 58,316 -0.98(-3.12%)
Nov 17, 2020 28.08 32.63 27.19 31.47 144,974 +3.21(+11.36%)
Nov 16, 2020 29.42 29.95 27.72 28.26 138,262 +1.34(+4.97%)
Nov 13, 2020 27.81 28.07 26.70 26.92 73,140 -0.18(-0.66%)
Nov 12, 2020 27.71 27.71 25.10 27.10 141,482 -1.48(-5.18%)
Nov 11, 2020 29.19 29.54 28.06 28.58 101,798 -1.31(-4.37%)
Nov 10, 2020 27.01 30.06 26.84 29.89 229,483 +3.83(+14.72%)
Nov 09, 2020 24.22 27.54 21.96 26.05 451,465 +8.02(+44.44%)
Nov 06, 2020 18.21 18.30 17.51 18.04 41,864 -0.09(-0.48%)
Nov 05, 2020 17.60 18.30 17.51 18.12 38,649 +0.78(+4.52%)
Nov 04, 2020 18.21 18.56 16.73 17.34 146,753 -1.22(-6.57%)
Nov 03, 2020 18.82 19.17 17.86 18.56 66,869 +0.61(+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.