Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

National Cinemedia (NQ: NCMI )

6.905 +0.045 (+0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 6.910 7.005 6.870 6.905 314,154 +0.04(+0.66%)
Aug 22, 2024 6.940 6.970 6.790 6.860 332,941 -0.08(-1.15%)
Aug 21, 2024 6.850 6.990 6.780 6.940 375,274 +0.11(+1.61%)
Aug 20, 2024 6.750 6.870 6.670 6.830 371,030 +0.08(+1.19%)
Aug 19, 2024 6.560 6.815 6.560 6.750 566,655 +0.19(+2.90%)
Aug 16, 2024 6.440 6.680 6.380 6.560 409,532 +0.16(+2.50%)
Aug 15, 2024 6.688 6.750 6.260 6.400 828,627 +0.28(+4.58%)
Aug 14, 2024 6.070 6.150 6.000 6.120 454,771 +0.06(+0.99%)
Aug 13, 2024 5.960 6.060 5.920 6.060 309,263 +0.14(+2.36%)
Aug 12, 2024 6.100 6.105 5.840 5.920 290,825 -0.16(-2.63%)
Aug 09, 2024 6.130 6.130 5.925 6.080 266,937 +0.02(+0.33%)
Aug 08, 2024 6.070 6.110 5.980 6.060 338,961 +0.07(+1.17%)
Aug 07, 2024 6.350 6.380 5.860 5.990 643,957 -0.30(-4.77%)
Aug 06, 2024 5.710 6.500 5.710 6.290 1,914,021 +1.01(+19.13%)
Aug 05, 2024 5.230 5.440 5.200 5.280 527,769 -0.38(-6.71%)
Aug 02, 2024 5.600 5.680 5.550 5.660 526,287 -0.11(-1.91%)
Aug 01, 2024 5.980 6.050 5.670 5.770 672,659 -0.26(-4.23%)
Jul 31, 2024 6.040 6.115 5.870 6.025 708,672 +0.02(+0.25%)
Jul 30, 2024 5.810 6.015 5.706 6.010 500,531 +0.24(+4.16%)
Jul 29, 2024 5.720 5.840 5.695 5.770 249,951 +0.06(+1.05%)
Jul 26, 2024 5.600 5.740 5.552 5.710 309,513 +0.17(+3.07%)
Jul 25, 2024 5.550 5.665 5.460 5.540 419,250 -0.01(-0.18%)
Jul 24, 2024 5.730 5.815 5.540 5.550 463,043 -0.21(-3.56%)
Jul 23, 2024 5.570 5.800 5.515 5.755 755,750 +0.21(+3.69%)
Jul 22, 2024 5.250 5.560 5.180 5.550 674,462 +0.30(+5.71%)
Jul 19, 2024 5.060 5.400 4.960 5.250 568,432 +0.19(+3.75%)
Jul 18, 2024 5.020 5.190 5.020 5.060 384,716 +0.00(+0.00%)
Jul 17, 2024 5.000 5.200 4.990 5.060 532,807 +0.01(+0.20%)
Jul 16, 2024 4.980 5.150 4.890 5.050 548,473 +0.14(+2.85%)
Jul 15, 2024 4.890 4.990 4.840 4.910 385,781 +0.07(+1.45%)
Jul 12, 2024 4.880 4.880 4.770 4.840 361,898 +0.03(+0.62%)
Jul 11, 2024 4.650 4.855 4.650 4.810 360,099 +0.24(+5.25%)
Jul 10, 2024 4.570 4.590 4.410 4.570 366,341 +0.02(+0.44%)
Jul 09, 2024 4.550 4.615 4.475 4.550 324,680 -0.02(-0.44%)
Jul 08, 2024 4.450 4.610 4.440 4.570 535,506 +0.13(+2.93%)
Jul 05, 2024 4.560 4.560 4.395 4.440 692,723 -0.14(-3.06%)
Jul 03, 2024 4.410 4.670 4.410 4.580 323,969 +0.15(+3.39%)
Jul 02, 2024 4.230 4.460 4.170 4.430 624,060 +0.21(+4.98%)
Jul 01, 2024 4.400 4.460 4.115 4.220 836,336 -0.17(-3.87%)
Jun 28, 2024 4.250 4.480 4.160 4.390 10,965,142 +0.14(+3.29%)
Jun 27, 2024 4.390 4.550 4.195 4.250 755,041 -0.14(-3.19%)
Jun 26, 2024 4.250 4.420 4.200 4.390 717,617 +0.10(+2.33%)
Jun 25, 2024 4.280 4.310 4.220 4.290 801,574 +0.04(+0.94%)
Jun 24, 2024 4.380 4.410 4.210 4.250 932,147 -0.14(-3.19%)
Jun 21, 2024 4.340 4.400 4.310 4.390 505,546 +0.04(+0.92%)
Jun 20, 2024 4.490 4.510 4.335 4.350 583,481 -0.17(-3.76%)
Jun 18, 2024 4.580 4.630 4.470 4.520 425,898 -0.11(-2.38%)
Jun 17, 2024 4.650 4.700 4.560 4.630 394,428 +0.02(+0.43%)
Jun 14, 2024 4.680 4.720 4.525 4.610 542,947 -0.15(-3.15%)
Jun 13, 2024 4.790 4.840 4.625 4.760 309,555 -0.04(-0.83%)
Jun 12, 2024 4.850 4.910 4.730 4.800 350,341 +0.00(+0.00%)
Jun 11, 2024 4.800 4.860 4.710 4.800 340,376 -0.04(-0.83%)
Jun 10, 2024 4.860 4.955 4.800 4.840 351,294 -0.07(-1.43%)
Jun 07, 2024 4.880 5.040 4.860 4.910 379,694 -0.02(-0.41%)
Jun 06, 2024 5.060 5.130 4.830 4.930 527,277 -0.16(-3.14%)
Jun 05, 2024 5.150 5.255 5.070 5.090 336,507 -0.11(-2.12%)
Jun 04, 2024 5.520 5.530 5.180 5.200 497,057 -0.33(-5.97%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.