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

National Cinemedia (NQ: NCMI )

4.430 -0.020 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Apr 18, 2024 4.430 4.550 4.365 4.430 543,505 -0.02(-0.45%)
Apr 17, 2024 4.640 4.665 4.395 4.450 792,674 -0.15(-3.26%)
Apr 16, 2024 4.560 4.650 4.500 4.600 748,170 -0.03(-0.65%)
Apr 15, 2024 4.710 4.770 4.570 4.630 743,068 -0.10(-2.11%)
Apr 12, 2024 5.070 5.070 4.675 4.730 693,848 -0.35(-6.89%)
Apr 11, 2024 5.050 5.115 4.820 5.080 1,155,495 +0.13(+2.63%)
Apr 10, 2024 4.950 5.085 4.940 4.950 2,466,789 -0.07(-1.39%)
Apr 09, 2024 5.170 5.250 4.990 5.020 905,273 -0.17(-3.28%)
Apr 08, 2024 5.340 5.395 5.190 5.190 470,166 -0.16(-2.99%)
Apr 05, 2024 5.410 5.505 5.315 5.350 659,848 -0.09(-1.65%)
Apr 04, 2024 5.590 5.657 5.420 5.440 918,263 -0.17(-3.03%)
Apr 03, 2024 5.370 5.690 5.270 5.610 1,243,246 +0.23(+4.28%)
Apr 02, 2024 5.250 5.390 5.110 5.380 856,482 +0.06(+1.13%)
Apr 01, 2024 5.160 5.375 5.110 5.320 689,887 +0.17(+3.30%)
Mar 28, 2024 5.090 5.240 5.052 5.150 1,831,278 +0.09(+1.78%)
Mar 27, 2024 5.310 5.475 5.050 5.060 882,877 -0.22(-4.08%)
Mar 26, 2024 5.370 5.550 5.240 5.275 1,124,988 -0.07(-1.40%)
Mar 25, 2024 5.700 5.750 5.285 5.350 1,238,889 -0.28(-4.97%)
Mar 22, 2024 5.470 5.681 5.370 5.630 1,599,174 +0.33(+6.13%)
Mar 21, 2024 5.220 5.575 5.123 5.305 1,437,293 +0.09(+1.82%)
Mar 20, 2024 5.190 5.300 5.020 5.210 1,917,678 +0.15(+2.96%)
Mar 19, 2024 5.180 5.500 4.810 5.060 8,344,068 +0.84(+19.91%)
Mar 18, 2024 4.270 4.450 4.145 4.220 890,743 -0.02(-0.47%)
Mar 15, 2024 4.050 4.255 4.050 4.240 432,697 +0.16(+3.92%)
Mar 14, 2024 4.120 4.270 4.030 4.080 551,963 +0.00(+0.00%)
Mar 13, 2024 3.870 4.100 3.870 4.080 195,619 +0.21(+5.43%)
Mar 12, 2024 3.860 3.910 3.705 3.870 280,529 +0.02(+0.65%)
Mar 11, 2024 3.900 3.940 3.805 3.845 154,456 -0.07(-1.91%)
Mar 08, 2024 4.300 4.340 3.790 3.920 563,775 -0.37(-8.62%)
Mar 07, 2024 4.160 4.300 4.119 4.290 244,114 +0.15(+3.62%)
Mar 06, 2024 4.050 4.145 4.050 4.140 163,065 +0.09(+2.22%)
Mar 05, 2024 4.140 4.140 4.040 4.050 243,151 -0.10(-2.41%)
Mar 04, 2024 4.160 4.210 4.095 4.150 203,978 +0.00(+0.00%)
Mar 01, 2024 4.070 4.200 4.010 4.150 204,440 +0.09(+2.22%)
Feb 29, 2024 4.120 4.190 4.020 4.060 207,174 +0.01(+0.25%)
Feb 28, 2024 4.250 4.260 4.035 4.050 328,789 -0.24(-5.59%)
Feb 27, 2024 4.270 4.355 4.210 4.290 263,424 +0.00(+0.00%)
Feb 26, 2024 4.040 4.290 4.010 4.290 302,964 +0.25(+6.19%)
Feb 23, 2024 4.060 4.090 4.000 4.040 169,877 -0.02(-0.49%)
Feb 22, 2024 4.110 4.127 4.050 4.060 224,647 -0.02(-0.49%)
Feb 21, 2024 4.170 4.185 4.045 4.080 252,303 -0.11(-2.63%)
Feb 20, 2024 4.040 4.260 4.040 4.190 356,673 +0.14(+3.46%)
Feb 16, 2024 4.060 4.120 3.990 4.050 242,760 -0.01(-0.25%)
Feb 15, 2024 4.080 4.170 4.010 4.060 335,015 +0.01(+0.25%)
Feb 14, 2024 3.940 4.060 3.910 4.050 196,883 +0.15(+3.85%)
Feb 13, 2024 3.940 3.955 3.850 3.900 275,501 -0.14(-3.47%)
Feb 12, 2024 3.840 4.085 3.830 4.040 257,738 +0.21(+5.48%)
Feb 09, 2024 3.730 3.830 3.700 3.830 271,820 +0.10(+2.68%)
Feb 08, 2024 3.750 3.775 3.690 3.730 230,306 -0.02(-0.53%)
Feb 07, 2024 3.820 3.875 3.690 3.750 372,532 -0.07(-1.83%)
Feb 06, 2024 3.770 3.830 3.655 3.820 572,534 +0.06(+1.60%)
Feb 05, 2024 3.910 3.940 3.730 3.760 586,709 -0.16(-4.08%)
Feb 02, 2024 4.000 4.020 3.830 3.920 402,766 -0.13(-3.21%)
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.