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 (%)
Apr 30, 2012 0.0134 0.0134 0.0131 0.0132 248,199,296 -0.00(-1.99%)
Apr 27, 2012 0.0133 0.0135 0.0132 0.0134 215,475,920 +0.00(+1.04%)
Apr 26, 2012 0.0130 0.0134 0.0130 0.0133 278,245,312 +0.00(+2.34%)
Apr 25, 2012 0.0135 0.0135 0.0130 0.0130 489,589,024 -0.00(-2.76%)
Apr 24, 2012 0.0132 0.0134 0.0131 0.0134 252,976,432 +0.00(+1.33%)
Apr 23, 2012 0.0135 0.0137 0.0132 0.0132 713,860,288 -0.00(-3.90%)
Apr 20, 2012 0.0134 0.0140 0.0134 0.0137 238,785,088 +0.00(+3.62%)
Apr 19, 2012 0.0133 0.0135 0.0131 0.0132 134,975,776 -0.00(-0.90%)
Apr 18, 2012 0.0134 0.0134 0.0130 0.0134 198,965,504 -0.00(-1.16%)
Apr 17, 2012 0.0134 0.0137 0.0134 0.0135 124,026,368 +0.00(+1.31%)
Apr 16, 2012 0.0134 0.0134 0.0131 0.0133 125,121,848 -0.00(-0.14%)
Apr 13, 2012 0.0131 0.0134 0.0131 0.0134 186,552,544 +0.00(+1.47%)
Apr 12, 2012 0.0133 0.0134 0.0130 0.0132 254,307,520 -0.00(-0.76%)
Apr 11, 2012 0.0131 0.0135 0.0131 0.0133 332,196,544 +0.00(+2.13%)
Apr 10, 2012 0.0133 0.0133 0.0128 0.0130 336,818,400 -0.00(-2.29%)
Apr 09, 2012 0.0134 0.0136 0.0132 0.0133 320,581,568 -0.00(-2.70%)
Apr 05, 2012 0.0137 0.0138 0.0136 0.0137 242,370,112 -0.00(-1.00%)
Apr 04, 2012 0.0138 0.0139 0.0136 0.0138 241,207,312 -0.00(-0.79%)
Apr 03, 2012 0.0142 0.0143 0.0139 0.0139 213,047,184 -0.00(-2.33%)
Apr 02, 2012 0.0141 0.0143 0.0140 0.0142 355,479,648 +0.00(+1.05%)
Mar 30, 2012 0.0142 0.0144 0.0139 0.0141 274,902,400 +0.00(+0.26%)
Mar 29, 2012 0.0140 0.0142 0.0139 0.0141 324,689,920 -0.00(-0.33%)
Mar 28, 2012 0.0141 0.0142 0.0140 0.0141 443,097,728 +0.00(+0.26%)
Mar 27, 2012 0.0142 0.0143 0.0140 0.0141 424,464,736 -0.00(-1.17%)
Mar 26, 2012 0.0143 0.0144 0.0142 0.0142 285,452,256 +0.00(+0.13%)
Mar 23, 2012 0.0142 0.0142 0.0140 0.0142 149,644,832 -0.00(-0.13%)
Mar 22, 2012 0.0142 0.0143 0.0140 0.0142 266,760,640 -0.00(-0.45%)
Mar 21, 2012 0.0142 0.0143 0.0140 0.0143 263,983,392 +0.00(+0.71%)
Mar 20, 2012 0.0142 0.0142 0.0141 0.0142 173,569,600 -0.00(-0.71%)
Mar 19, 2012 0.0142 0.0144 0.0141 0.0143 445,362,528 +0.00(+0.71%)
Mar 16, 2012 0.0144 0.0144 0.0141 0.0142 426,346,272 -0.00(-0.84%)
Mar 15, 2012 0.0142 0.0143 0.0141 0.0143 312,941,408 +0.00(+0.45%)
Mar 14, 2012 0.0145 0.0145 0.0142 0.0142 163,474,640 -0.00(-1.46%)
Mar 13, 2012 0.0144 0.0146 0.0143 0.0145 507,769,280 +0.00(+1.29%)
Mar 12, 2012 0.0145 0.0146 0.0142 0.0143 124,218,536 -0.00(-1.84%)
Mar 09, 2012 0.0142 0.0146 0.0142 0.0145 370,976,000 +0.00(+2.07%)
Mar 08, 2012 0.0142 0.0144 0.0142 0.0142 489,678,048 +0.00(+0.42%)
Mar 07, 2012 0.0141 0.0143 0.0140 0.0142 439,017,600 +0.00(+0.95%)
Mar 06, 2012 0.0140 0.0141 0.0139 0.0141 263,415,568 +0.00(+14.74%)
Mar 05, 2012 0.0121 0.0123 0.0120 0.0123 304,800,320 +0.00(+1.31%)
Mar 02, 2012 0.0121 0.0123 0.0119 0.0121 372,408,064 -0.00(-0.65%)
Mar 01, 2012 0.0126 0.0127 0.0122 0.0122 435,782,048 -0.00(-3.21%)
Feb 29, 2012 0.0127 0.0128 0.0126 0.0126 695,546,432 -0.00(-1.30%)
Feb 28, 2012 0.0120 0.0129 0.0118 0.0127 927,041,408 +0.00(+5.84%)
Feb 27, 2012 0.0114 0.0120 0.0114 0.0120 376,167,264 +0.00(+4.82%)
Feb 24, 2012 0.0115 0.0120 0.0112 0.0115 367,889,664 -0.00(-0.55%)
Feb 23, 2012 0.0116 0.0116 0.0114 0.0115 284,278,368 -0.00(-0.27%)
Feb 22, 2012 0.0117 0.0117 0.0109 0.0116 285,718,272 -0.00(-0.81%)
Feb 21, 2012 0.0119 0.0119 0.0116 0.0117 220,171,744 -0.00(-1.53%)
Feb 17, 2012 0.0120 0.0120 0.0117 0.0119 305,578,496 -0.00(-0.46%)
Feb 16, 2012 0.0118 0.0121 0.0118 0.0119 395,945,248 +0.00(+0.67%)
Feb 15, 2012 0.0118 0.0119 0.0114 0.0118 641,898,816 +0.00(+6.40%)
Feb 14, 2012 0.0110 0.0111 0.0109 0.0111 548,953,408 +0.00(+0.50%)
Feb 13, 2012 0.0109 0.0111 0.0108 0.0111 310,037,408 +0.00(+2.19%)
Feb 10, 2012 0.0108 0.0109 0.0108 0.0108 248,123,568 -0.00(-1.08%)
Feb 09, 2012 0.0113 0.0113 0.0109 0.0109 870,176,064 -0.00(-3.62%)
Feb 08, 2012 0.0114 0.0116 0.0113 0.0114 178,943,072 -0.00(-0.21%)
Feb 07, 2012 0.0113 0.0115 0.0112 0.0114 263,464,112 +0.00(+0.35%)
Feb 06, 2012 0.0113 0.0115 0.0112 0.0113 349,754,048 +0.00(+0.35%)
Feb 03, 2012 0.0113 0.0113 0.0111 0.0113 488,293,440 +0.00(+2.14%)
Feb 02, 2012 0.0112 0.0113 0.0110 0.0111 227,343,488 -0.00(-1.10%)
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.