Skip to main content

National Cinemedia (NQ: NCMI )

5.620 +0.120 (+2.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 5.110 5.510 5.110 5.500 663,501 +0.38(+7.42%)
May 23, 2024 5.090 5.235 5.080 5.120 830,891 +0.04(+0.79%)
May 22, 2024 4.910 5.090 4.910 5.080 446,040 +0.13(+2.63%)
May 21, 2024 4.890 4.985 4.810 4.950 362,577 +0.04(+0.81%)
May 20, 2024 4.940 4.970 4.870 4.910 341,987 -0.03(-0.61%)
May 17, 2024 5.000 5.010 4.815 4.940 548,823 -0.07(-1.40%)
May 16, 2024 4.820 5.030 4.820 5.010 796,603 +0.17(+3.62%)
May 15, 2024 4.680 4.840 4.635 4.835 655,472 +0.20(+4.20%)
May 14, 2024 4.460 4.690 4.460 4.640 536,098 +0.11(+2.43%)
May 13, 2024 4.510 4.710 4.500 4.530 418,329 +0.03(+0.67%)
May 10, 2024 4.560 4.630 4.460 4.500 558,711 -0.07(-1.53%)
May 09, 2024 4.680 4.720 4.525 4.570 694,275 -0.12(-2.56%)
May 08, 2024 4.570 4.720 4.500 4.690 493,867 +0.08(+1.74%)
May 07, 2024 4.250 4.870 4.230 4.610 1,385,975 -0.22(-4.55%)
May 06, 2024 4.570 4.880 4.570 4.830 617,177 +0.26(+5.69%)
May 03, 2024 4.600 4.660 4.510 4.570 389,234 +0.03(+0.66%)
May 02, 2024 4.540 4.615 4.415 4.540 521,131 +0.07(+1.57%)
May 01, 2024 4.230 4.520 4.230 4.470 432,821 +0.19(+4.44%)
Apr 30, 2024 4.400 4.400 4.260 4.280 374,915 -0.11(-2.51%)
Apr 29, 2024 4.470 4.530 4.390 4.390 373,775 -0.08(-1.68%)
Apr 26, 2024 4.630 4.640 4.460 4.465 303,688 -0.12(-2.72%)
Apr 25, 2024 4.530 4.610 4.450 4.590 374,083 -0.04(-0.86%)
Apr 24, 2024 4.680 4.730 4.555 4.630 456,411 -0.03(-0.64%)
Apr 23, 2024 4.590 4.770 4.530 4.660 739,235 +0.14(+3.10%)
Apr 22, 2024 4.540 4.540 4.465 4.520 914,916 +0.02(+0.44%)
Apr 19, 2024 4.400 4.585 4.320 4.500 900,517 +0.07(+1.58%)
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%)
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.