Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

National Cinemedia (NQ: NCMI )

6.850 -0.120 (-1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 0.0904 0.0904 0.0894 0.0898 32,704,152 -0.00(-0.51%)
May 29, 2014 0.0915 0.0921 0.0898 0.0903 21,081,148 -0.00(-0.76%)
May 28, 2014 0.0914 0.0918 0.0904 0.0910 31,842,290 -0.00(-0.87%)
May 27, 2014 0.0914 0.0926 0.0905 0.0918 45,412,288 +0.00(+1.39%)
May 23, 2014 0.0889 0.0905 0.0905 0.0905 56,410,828 +0.00(+1.87%)
May 22, 2014 0.0878 0.0889 0.0871 0.0889 18,200,604 +0.00(+1.51%)
May 21, 2014 0.0874 0.0886 0.0868 0.0875 67,075,160 +0.00(+0.66%)
May 20, 2014 0.0877 0.0882 0.0868 0.0870 80,600,848 -0.00(-0.95%)
May 19, 2014 0.0887 0.0893 0.0876 0.0878 41,089,376 -0.00(-1.07%)
May 16, 2014 0.0885 0.0889 0.0877 0.0887 41,607,432 +0.00(+0.32%)
May 15, 2014 0.0878 0.0891 0.0861 0.0885 56,242,504 +0.01(+15.32%)
May 14, 2014 0.0778 0.0778 0.0764 0.0767 68,697,048 -0.00(-1.64%)
May 13, 2014 0.0798 0.0801 0.0778 0.0780 53,079,024 -0.00(-2.16%)
May 12, 2014 0.0802 0.0810 0.0790 0.0797 124,439,264 -0.00(-0.37%)
May 09, 2014 0.0795 0.0802 0.0788 0.0800 119,119,376 +0.00(+0.06%)
May 08, 2014 0.0786 0.0804 0.0781 0.0800 226,252,752 +0.00(+2.01%)
May 07, 2014 0.0719 0.0786 0.0716 0.0784 308,740,224 +0.01(+8.67%)
May 06, 2014 0.0777 0.0790 0.0717 0.0721 805,372,224 -0.00(-4.19%)
May 05, 2014 0.0750 0.0759 0.0743 0.0753 45,365,676 +0.00(+0.13%)
May 02, 2014 0.0750 0.0760 0.0749 0.0752 60,756,420 +0.00(+0.00%)
May 01, 2014 0.0771 0.0771 0.0744 0.0752 105,736,184 +0.00(+0.53%)
Apr 30, 2014 0.0735 0.0749 0.0731 0.0748 67,472,288 +0.00(+1.81%)
Apr 29, 2014 0.0748 0.0751 0.0733 0.0735 43,611,812 -0.00(-1.19%)
Apr 28, 2014 0.0750 0.0758 0.0737 0.0743 60,042,280 -0.00(-0.33%)
Apr 25, 2014 0.0748 0.0754 0.0743 0.0746 69,363,456 -0.00(-0.79%)
Apr 24, 2014 0.0757 0.0761 0.0748 0.0752 84,452,376 -0.00(-0.39%)
Apr 23, 2014 0.0764 0.0769 0.0751 0.0755 64,214,384 -0.00(-1.22%)
Apr 22, 2014 0.0771 0.0775 0.0761 0.0764 46,736,676 -0.00(-0.51%)
Apr 21, 2014 0.0751 0.0770 0.0749 0.0768 88,815,808 +0.00(+3.11%)
Apr 17, 2014 0.0735 0.0745 0.0745 0.0745 31,279,108 +0.00(+1.07%)
Apr 16, 2014 0.0741 0.0743 0.0733 0.0737 41,207,584 +0.00(+0.34%)
Apr 15, 2014 0.0735 0.0737 0.0718 0.0735 53,809,816 +0.00(+0.07%)
Apr 14, 2014 0.0741 0.0746 0.0726 0.0734 108,272,432 +0.00(+0.13%)
Apr 11, 2014 0.0739 0.0751 0.0732 0.0733 88,628,544 -0.00(-1.85%)
Apr 10, 2014 0.0768 0.0778 0.0736 0.0747 727,058,304 -0.00(-3.07%)
Apr 09, 2014 0.0762 0.0772 0.0758 0.0771 41,273,392 +0.00(+1.56%)
Apr 08, 2014 0.0757 0.0764 0.0749 0.0759 28,852,134 +0.00(+0.52%)
Apr 07, 2014 0.0769 0.0779 0.0748 0.0755 38,008,584 -0.00(-1.98%)
Apr 04, 2014 0.0788 0.0790 0.0766 0.0770 72,959,128 -0.00(-1.64%)
Apr 03, 2014 0.0781 0.0787 0.0776 0.0783 70,903,648 +0.00(+0.51%)
Apr 02, 2014 0.0767 0.0779 0.0762 0.0779 67,341,080 +0.00(+1.54%)
Apr 01, 2014 0.0759 0.0772 0.0754 0.0767 144,816,784 +0.00(+3.87%)
Mar 31, 2014 0.0733 0.0750 0.0730 0.0739 54,950,284 +0.00(+1.01%)
Mar 28, 2014 0.0728 0.0740 0.0724 0.0731 43,583,780 +0.00(+0.27%)
Mar 27, 2014 0.0723 0.0739 0.0721 0.0729 49,993,764 +0.00(+0.47%)
Mar 26, 2014 0.0733 0.0749 0.0725 0.0726 111,472,240 -0.00(-0.14%)
Mar 25, 2014 0.0732 0.0737 0.0725 0.0727 48,211,464 -0.00(-0.40%)
Mar 24, 2014 0.0751 0.0751 0.0727 0.0730 42,221,312 -0.00(-2.56%)
Mar 21, 2014 0.0735 0.0751 0.0729 0.0749 108,395,720 +0.00(+2.91%)
Mar 20, 2014 0.0727 0.0735 0.0724 0.0728 26,377,022 -0.00(-0.34%)
Mar 19, 2014 0.0755 0.0757 0.0725 0.0730 42,523,136 -0.00(-3.64%)
Mar 18, 2014 0.0741 0.0759 0.0737 0.0758 53,303,460 +0.00(+2.19%)
Mar 17, 2014 0.0745 0.0753 0.0739 0.0741 44,494,940 -0.00(-0.20%)
Mar 14, 2014 0.0739 0.0752 0.0739 0.0743 41,415,772 +0.00(+0.07%)
Mar 13, 2014 0.0761 0.0762 0.0732 0.0742 65,151,744 -0.00(-1.89%)
Mar 12, 2014 0.0733 0.0757 0.0730 0.0757 70,240,688 +0.00(+3.02%)
Mar 11, 2014 0.0747 0.0748 0.0726 0.0735 97,652,568 -0.00(-1.58%)
Mar 10, 2014 0.0739 0.0748 0.0735 0.0746 48,031,304 +0.00(+0.66%)
Mar 07, 2014 0.0753 0.0758 0.0739 0.0741 54,924,288 -0.00(-0.86%)
Mar 06, 2014 0.0762 0.0765 0.0739 0.0748 118,952,216 -0.00(-1.56%)
Mar 05, 2014 0.0761 0.0765 0.0752 0.0760 135,093,040 -0.00(-0.58%)
Mar 04, 2014 0.0756 0.0772 0.0741 0.0764 483,790,304 +0.03(+79.42%)
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.