Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

National CineMedia, Inc. - Common Stock (NQ:NCMI)

4.900 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jul 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 14, 2025	4.880	5.020	4.860	4.900	661,546	+0.04(+0.82%)
Jul 11, 2025	4.770	4.940	4.740	4.860	374,705	+0.09(+1.89%)
Jul 10, 2025	4.790	4.810	4.725	4.770	486,784	-0.04(-0.83%)
Jul 09, 2025	4.720	4.840	4.699	4.810	661,443	+0.12(+2.56%)
Jul 08, 2025	4.700	4.720	4.570	4.690	1,168,700	-0.02(-0.42%)
Jul 07, 2025	4.790	4.825	4.690	4.710	625,288	-0.08(-1.67%)
Jul 03, 2025	4.670	4.815	4.670	4.790	399,715	+0.12(+2.57%)
Jul 02, 2025	4.830	4.830	4.715	4.670	670,163	-0.15(-3.11%)
Jul 01, 2025	4.860	4.885	4.690	4.820	1,143,430	-0.02(-0.52%)
Jun 30, 2025	4.900	4.925	4.770	4.845	454,277	-0.04(-0.92%)
Jun 27, 2025	4.900	4.990	4.830	4.890	1,135,685	+0.00(+0.00%)
Jun 26, 2025	4.920	4.940	4.785	4.890	1,022,874	-0.03(-0.61%)
Jun 25, 2025	5.140	5.170	4.850	4.920	763,215	-0.31(-5.93%)
Jun 24, 2025	5.260	5.353	5.210	5.230	415,101	+0.00(+0.00%)
Jun 23, 2025	5.140	5.230	5.060	5.230	318,941	+0.05(+0.97%)
Jun 20, 2025	5.320	5.350	5.170	5.180	820,730	-0.08(-1.52%)
Jun 18, 2025	5.210	5.345	5.190	5.260	375,420	+0.05(+0.96%)
Jun 17, 2025	5.320	5.330	5.200	5.210	439,406	-0.14(-2.62%)
Jun 16, 2025	5.320	5.405	5.280	5.350	418,660	+0.08(+1.61%)
Jun 13, 2025	5.260	5.335	5.150	5.265	491,877	-0.06(-1.03%)
Jun 12, 2025	5.350	5.375	5.235	5.320	489,535	-0.02(-0.37%)
Jun 11, 2025	5.400	5.535	5.260	5.340	872,589	-0.06(-1.11%)
Jun 10, 2025	5.300	5.420	5.190	5.400	410,230	+0.14(+2.66%)
Jun 09, 2025	5.250	5.255	5.160	5.260	591,087	+0.07(+1.35%)
Jun 06, 2025	5.110	5.200	5.050	5.190	433,445	+0.15(+2.98%)
Jun 05, 2025	5.050	5.085	4.970	5.040	404,412	-0.01(-0.20%)
Jun 04, 2025	5.250	5.340	5.010	5.050	643,587	-0.24(-4.54%)
Jun 03, 2025	5.070	5.380	5.030	5.290	1,083,350	+0.24(+4.75%)
Jun 02, 2025	5.440	5.475	4.965	5.050	1,577,882	-0.40(-7.34%)
May 30, 2025	5.320	5.555	5.280	5.450	1,328,584	+0.10(+1.87%)
May 29, 2025	5.340	5.415	5.300	5.350	372,982	+0.01(+0.28%)
May 28, 2025	5.410	5.410	5.300	5.335	472,310	-0.11(-1.93%)
May 27, 2025	5.000	5.495	4.980	5.440	1,008,761	+0.54(+11.02%)
May 23, 2025	4.890	4.985	4.860	4.900	736,517	-0.04(-0.81%)
May 22, 2025	4.940	5.025	4.935	4.940	544,814	-0.02(-0.40%)
May 21, 2025	5.160	5.225	4.955	4.960	508,101	-0.24(-4.62%)
May 20, 2025	5.030	5.220	4.995	5.200	697,938	+0.14(+2.77%)
May 19, 2025	5.080	5.160	4.980	5.060	806,392	-0.05(-0.98%)
May 16, 2025	4.990	5.130	4.960	5.110	857,829	+0.05(+0.99%)
May 15, 2025	5.080	5.219	5.040	5.060	597,006	-0.03(-0.59%)
May 14, 2025	5.259	5.279	5.080	5.090	710,853	-0.17(-3.21%)
May 13, 2025	5.070	5.279	5.070	5.259	780,975	+0.19(+3.73%)
May 12, 2025	5.189	5.244	5.045	5.070	780,675	+0.03(+0.59%)
May 09, 2025	4.921	5.115	4.876	5.040	781,726	+0.12(+2.42%)
May 08, 2025	5.229	5.229	4.881	4.921	1,172,009	-0.18(-3.51%)
May 07, 2025	4.096	5.487	4.096	5.100	2,472,748	-0.67(-11.55%)
May 06, 2025	5.527	5.845	5.527	5.766	713,010	+0.19(+3.39%)
May 05, 2025	5.577	5.627	5.388	5.577	763,835	-0.07(-1.23%)
May 02, 2025	5.647	5.761	5.557	5.647	707,294	+0.03(+0.53%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

National CineMedia, Inc. - Common Stock (NQ:NCMI)

Historical Prices