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

National Cinemedia (NQ: NCMI )

6.970 -0.030 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Aug 30, 2019 6.138 6.175 5.988 6.153 634,766 +0.08(+1.23%)
Aug 29, 2019 6.018 6.145 5.973 6.078 646,008 +0.11(+1.89%)
Aug 28, 2019 5.815 5.973 5.755 5.965 1,923,870 +0.12(+2.05%)
Aug 27, 2019 5.958 5.988 5.823 5.845 610,968 -0.08(-1.39%)
Aug 26, 2019 5.628 5.935 5.588 5.928 1,034,066 +0.37(+6.61%)
Aug 23, 2019 5.425 5.628 5.335 5.560 1,427,725 +0.14(+2.63%)
Aug 22, 2019 5.350 5.440 5.328 5.418 406,545 +0.09(+1.69%)
Aug 21, 2019 5.290 5.328 5.207 5.328 324,269 +0.10(+1.87%)
Aug 20, 2019 5.245 5.320 5.192 5.230 183,897 -0.02(-0.43%)
Aug 19, 2019 5.087 5.290 5.080 5.252 411,229 +0.23(+4.63%)
Aug 16, 2019 4.982 5.110 4.982 5.020 496,165 +0.06(+1.21%)
Aug 15, 2019 4.930 4.967 4.862 4.960 353,566 +0.03(+0.61%)
Aug 14, 2019 4.982 4.982 4.832 4.930 340,691 +1.05(+27.08%)
Aug 13, 2019 3.992 4.015 3.857 3.879 568,850 -0.11(-2.69%)
Aug 12, 2019 4.026 4.049 3.958 3.987 363,733 -0.06(-1.40%)
Aug 09, 2019 4.037 4.071 3.953 4.043 340,725 +0.01(+0.28%)
Aug 08, 2019 4.071 4.128 4.029 4.032 499,676 -0.02(-0.56%)
Aug 07, 2019 3.913 4.085 3.862 4.054 471,180 +0.12(+3.16%)
Aug 06, 2019 3.879 4.043 3.840 3.930 549,469 +0.02(+0.58%)
Aug 05, 2019 3.987 3.987 3.823 3.908 621,842 -0.16(-3.89%)
Aug 02, 2019 3.953 4.085 3.936 4.066 335,767 +0.09(+2.27%)
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.