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

National Cinemedia (NQ: NCMI )

6.300 -0.310 (-4.69%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
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%)
Mar 03, 2014 0.0401 0.0429 0.0395 0.0426 388,781,952 +0.00(+3.19%)
Feb 28, 2014 0.0422 0.0426 0.0412 0.0413 186,947,488 -0.00(-1.66%)
Feb 27, 2014 0.0423 0.0425 0.0414 0.0420 249,633,248 -0.00(-0.70%)
Feb 26, 2014 0.0427 0.0429 0.0419 0.0423 178,653,936 -0.00(-0.63%)
Feb 25, 2014 0.0434 0.0434 0.0418 0.0425 211,504,320 +0.00(+1.47%)
Feb 24, 2014 0.0431 0.0432 0.0418 0.0419 206,193,008 -0.00(-1.14%)
Feb 21, 2014 0.0430 0.0439 0.0374 0.0424 1,250,029,696 -0.01(-12.28%)
Feb 20, 2014 0.0490 0.0495 0.0482 0.0483 71,684,584 -0.00(-1.32%)
Feb 19, 2014 0.0498 0.0503 0.0488 0.0490 73,245,488 -0.00(-1.83%)
Feb 18, 2014 0.0504 0.0506 0.0498 0.0499 94,082,064 -0.00(-0.59%)
Feb 14, 2014 0.0487 0.0502 0.0502 0.0502 222,746,608 +0.00(+3.32%)
Feb 13, 2014 0.0479 0.0490 0.0479 0.0486 94,590,824 +0.00(+0.67%)
Feb 12, 2014 0.0486 0.0492 0.0481 0.0483 55,976,204 -0.00(-0.83%)
Feb 11, 2014 0.0489 0.0491 0.0484 0.0487 73,018,088 -0.00(-0.66%)
Feb 10, 2014 0.0491 0.0495 0.0483 0.0490 48,802,908 -0.00(-0.38%)
Feb 07, 2014 0.0491 0.0495 0.0486 0.0492 55,082,612 +0.00(+0.27%)
Feb 06, 2014 0.0486 0.0493 0.0486 0.0490 74,169,968 +0.00(+1.33%)
Feb 05, 2014 0.0485 0.0487 0.0479 0.0484 67,392,296 -0.00(-0.66%)
Feb 04, 2014 0.0485 0.0492 0.0446 0.0487 82,936,920 +0.00(+1.00%)
Feb 03, 2014 0.0502 0.0507 0.0476 0.0482 95,559,600 -0.00(-3.91%)
Jan 31, 2014 0.0496 0.0521 0.0493 0.0502 74,373,176 -0.00(-0.27%)
Jan 30, 2014 0.0509 0.0515 0.0503 0.0503 86,849,592 -0.00(-0.37%)
Jan 29, 2014 0.0515 0.0518 0.0505 0.0505 54,019,680 -0.00(-2.64%)
Jan 28, 2014 0.0519 0.0522 0.0513 0.0519 90,921,928 +0.00(+0.10%)
Jan 27, 2014 0.0524 0.0527 0.0514 0.0518 108,096,304 -0.00(-0.82%)
Jan 24, 2014 0.0524 0.0524 0.0516 0.0523 76,338,632 -0.00(-0.41%)
Jan 23, 2014 0.0524 0.0527 0.0513 0.0525 148,854,656 +0.00(+0.31%)
Jan 22, 2014 0.0520 0.0524 0.0518 0.0523 51,790,724 +0.00(+1.20%)
Jan 21, 2014 0.0518 0.0522 0.0512 0.0517 71,239,464 +0.00(+0.84%)
Jan 17, 2014 0.0514 0.0513 0.0513 0.0513 74,732,696 -0.00(-0.26%)
Jan 16, 2014 0.0521 0.0526 0.0511 0.0514 63,376,156 -0.00(-1.59%)
Jan 15, 2014 0.0528 0.0533 0.0522 0.0522 62,796,308 -0.00(-1.02%)
Jan 14, 2014 0.0519 0.0528 0.0509 0.0528 46,493,188 +0.00(+2.40%)
Jan 13, 2014 0.0524 0.0526 0.0511 0.0515 39,664,900 -0.00(-2.34%)
Jan 10, 2014 0.0522 0.0528 0.0516 0.0528 83,981,984 +0.00(+1.39%)
Jan 09, 2014 0.0527 0.0530 0.0515 0.0520 81,931,672 -0.00(-0.82%)
Jan 08, 2014 0.0520 0.0525 0.0515 0.0525 68,590,696 +0.00(+1.03%)
Jan 07, 2014 0.0522 0.0525 0.0510 0.0519 72,616,136 -0.00(-0.26%)
Jan 06, 2014 0.0531 0.0535 0.0520 0.0521 53,100,408 -0.00(-1.32%)
Jan 03, 2014 0.0525 0.0541 0.0523 0.0528 75,705,560 +0.00(+0.36%)
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.