National Cinemedia (NQ: NCMI )

2.740 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 2.790 2.890 2.720 2.740 828,734 -0.07(-2.49%)
Jan 20, 2022 2.880 2.930 2.793 2.810 724,930 -0.03(-1.06%)
Jan 19, 2022 3.010 3.030 2.815 2.840 909,728 -0.15(-5.02%)
Jan 18, 2022 2.940 3.090 2.830 2.990 2,299,032 +0.25(+9.12%)
Jan 14, 2022 2.740 0 +0.05(+1.86%)
Jan 13, 2022 2.760 2.830 2.650 2.690 638,655 -0.05(-1.82%)
Jan 12, 2022 2.720 2.770 2.650 2.740 481,347 +0.03(+1.11%)
Jan 11, 2022 2.710 2.765 2.650 2.710 360,321 +0.04(+1.50%)
Jan 10, 2022 2.800 2.820 2.645 2.670 618,576 -0.16(-5.65%)
Jan 07, 2022 2.780 2.950 2.780 2.830 364,155 +0.06(+2.17%)
Jan 06, 2022 2.900 2.910 2.630 2.770 1,179,392 -0.18(-6.10%)
Jan 05, 2022 3.060 3.185 2.870 2.950 639,698 -0.10(-3.28%)
Jan 04, 2022 3.120 3.196 3.030 3.050 392,964 -0.07(-2.24%)
Jan 03, 2022 2.810 3.135 2.810 3.120 642,000 +0.31(+11.03%)
Dec 31, 2021 2.770 2.840 2.710 2.810 486,183 +0.06(+2.18%)
Dec 30, 2021 2.690 2.860 2.690 2.750 699,390 +0.09(+3.38%)
Dec 29, 2021 2.720 2.721 2.640 2.660 347,573 -0.06(-2.21%)
Dec 28, 2021 2.720 2.840 2.700 2.720 294,220 -0.04(-1.45%)
Dec 27, 2021 2.860 2.870 2.689 2.760 560,679 -0.10(-3.50%)
Dec 23, 2021 2.790 2.880 2.790 2.860 454,042 +0.05(+1.78%)
Dec 22, 2021 2.710 2.830 2.705 2.810 280,157 +0.02(+0.72%)
Dec 21, 2021 2.700 2.840 2.660 2.790 638,833 +0.16(+6.08%)
Dec 20, 2021 2.660 2.700 2.550 2.630 560,610 -0.05(-1.87%)
Dec 17, 2021 2.550 2.730 2.460 2.680 1,270,298 +0.08(+3.08%)
Dec 16, 2021 2.700 2.760 2.580 2.600 565,882 -0.05(-1.89%)
Dec 15, 2021 2.510 2.690 2.450 2.650 570,872 +0.14(+5.58%)
Dec 14, 2021 2.550 2.565 2.460 2.510 730,862 +0.02(+0.80%)
Dec 13, 2021 2.610 2.650 2.480 2.490 691,515 -0.14(-5.32%)
Dec 10, 2021 2.760 2.790 2.590 2.630 581,029 -0.11(-4.01%)
Dec 09, 2021 2.760 2.820 2.720 2.740 1,041,262 -0.06(-2.14%)
Dec 08, 2021 2.670 2.950 2.650 2.800 656,611 +0.16(+6.06%)
Dec 07, 2021 2.730 2.820 2.623 2.640 737,795 +0.02(+0.76%)
Dec 06, 2021 2.510 2.670 2.470 2.620 1,073,569 +0.11(+4.38%)
Dec 03, 2021 2.600 2.600 2.470 2.510 630,282 -0.04(-1.57%)
Dec 02, 2021 2.600 2.620 2.483 2.550 1,130,794 -0.06(-2.30%)
Dec 01, 2021 2.880 2.980 2.580 2.610 970,792 -0.19(-6.79%)
Nov 30, 2021 2.900 2.966 2.565 2.800 1,647,129 -0.14(-4.76%)
Nov 29, 2021 2.920 2.980 2.860 2.940 577,629 +0.11(+4.07%)
Nov 26, 2021 3.020 3.100 2.820 2.825 945,188 -0.32(-10.32%)
Nov 24, 2021 3.120 3.210 3.080 3.150 233,158 +0.00(+0.00%)
Nov 23, 2021 3.260 3.320 3.120 3.150 314,694 -0.09(-2.78%)
Nov 22, 2021 3.290 3.320 3.175 3.240 351,281 -0.04(-1.22%)
Nov 19, 2021 3.370 3.420 3.230 3.280 551,610 -0.21(-6.02%)
Nov 18, 2021 3.620 3.510 3.480 3.490 480,262 -0.12(-3.32%)
Nov 17, 2021 3.670 3.690 3.590 3.610 359,781 -0.07(-1.90%)
Nov 16, 2021 3.720 3.760 3.540 3.680 450,926 -0.06(-1.60%)
Nov 15, 2021 3.790 3.790 3.579 3.740 486,561 -0.03(-0.80%)
Nov 12, 2021 3.790 3.930 3.755 3.770 500,521 -0.01(-0.26%)
Nov 11, 2021 3.660 3.810 3.630 3.780 504,089 +0.12(+3.28%)
Nov 10, 2021 3.680 3.660 395,936 -0.05(-1.35%)
Nov 09, 2021 3.770 3.790 3.350 3.710 1,614,270 -0.18(-4.63%)
Nov 08, 2021 3.790 3.910 3.730 3.890 777,750 +0.13(+3.46%)
Nov 05, 2021 3.690 3.890 3.665 3.760 665,012 +0.21(+5.92%)
Nov 04, 2021 3.640 3.840 3.530 3.550 1,027,766 +0.02(+0.57%)
Nov 03, 2021 3.260 3.580 3.260 3.530 496,241 +0.20(+6.01%)
Nov 02, 2021 3.310 3.359 3.160 3.330 362,582 +0.00(+0.00%)
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.