$15.52 -0.37 (%) National CineMedia Inc - NASDAQ

Apr. 17, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NCMI historical data

Date Open High Low Close Volume
4/17/201515.7815.8915.5015.52189,202
4/16/201515.7616.0715.7615.89226,357
4/15/201515.8115.9915.7215.8397,808
4/14/201515.5915.9115.5015.89222,778
4/13/201515.8715.8715.5615.59174,676
4/10/201516.1616.1615.9215.92173,884
4/9/201516.0416.2315.8816.07198,430
4/8/201515.8216.2615.8216.09382,754
4/7/201515.6515.8915.5815.79342,392
4/6/201515.4415.7015.1115.69259,000
4/2/201515.1015.5415.0215.53222,141
4/1/201515.0915.2114.9115.15166,262
3/31/201514.9415.1714.8415.10322,316
3/30/201515.1415.2114.9315.03207,498
3/27/201514.9715.2814.8115.05177,616
3/26/201515.0715.1414.9614.99180,085
3/25/201515.3115.3815.0815.10281,100
3/24/201515.2515.3715.0515.30141,233
3/23/201515.1615.3615.0215.24267,888
3/20/201515.1015.2414.9415.16463,466
3/19/201515.0015.2814.9414.99311,021
3/18/201514.5515.1514.5414.95358,852
3/17/201514.6215.0914.2814.521,679,238
3/16/201515.2215.3515.0815.24120,463
3/13/201515.1015.2214.9615.15219,561
3/12/201515.0515.1914.7315.16330,799
3/11/201514.7915.0214.6814.94248,292
3/10/201515.0115.1314.7214.82293,227
3/9/201515.4215.4515.2415.36291,313
3/6/201515.3715.4815.2215.36193,441
3/5/201515.5115.5515.3115.50220,738
3/4/201515.3715.5315.2115.51185,679
3/3/201515.4115.6115.1715.45398,291
3/2/201515.1915.6015.1115.40511,013
2/27/201515.1815.7714.8515.24575,578
2/26/201515.0815.2714.8615.15306,670
2/25/201514.9815.1714.9415.13286,140
2/24/201514.5415.0514.4115.01388,851
2/23/201515.0215.0614.5614.56362,235
2/20/201515.0115.0914.8315.00256,667
2/19/201514.8615.0114.7714.97272,827
2/18/201514.7115.0014.7114.87200,782
2/17/201514.9615.0314.7514.76225,717
2/13/201514.6714.9814.5314.92422,676
2/12/201514.6614.7714.5814.64214,997
2/11/201514.5914.7614.5014.64173,047
2/10/201514.7214.7814.4214.65203,389
2/9/201514.8615.0114.6614.69186,273
2/6/201515.0815.1814.8814.93154,582
2/5/201515.0315.2014.9315.09145,010
2/4/201514.8715.1114.8215.00243,633
2/3/201514.6415.0214.4414.96385,869
2/2/201514.4014.6414.0514.63263,059
1/30/201514.7114.8714.2214.40508,042
1/29/201515.0115.0114.6614.84226,087
1/28/201514.8915.0914.6814.95277,175
1/27/201514.7615.0814.7614.85339,094
1/26/201515.0915.0914.8614.94480,774
1/23/201515.1215.2314.9015.12256,789
1/22/201514.8715.1114.7615.11202,570
1/21/201514.7014.8514.5014.73389,099
1/20/201515.0515.0514.6514.78240,942
1/16/201514.8015.0514.6415.03318,949
1/15/201514.7514.9114.5914.85235,210
1/14/201514.6314.8314.5014.73163,853
1/13/201514.8615.0714.6314.83214,836
1/12/201514.6414.8814.4814.78337,850
1/9/201514.4814.8214.4514.65443,370
1/8/201514.3014.5314.2014.42454,635
1/7/201514.1614.2613.9514.21390,745
1/6/201514.0014.1413.7514.02351,935
1/5/201513.8614.0613.6513.96259,797
1/2/201514.4014.4013.7013.91257,414
12/31/201414.4014.6414.3614.37192,322
12/30/201414.5014.6114.1714.40242,846
12/29/201414.1914.5714.0514.56320,207
12/26/201414.1514.3113.9614.22147,794
12/24/201414.0114.1813.9614.10111,817
12/23/201413.9814.1213.8113.99200,691
12/22/201413.5113.8913.4313.86257,618
12/19/201413.7213.8713.3613.52877,833
12/18/201413.7813.7913.5613.72320,573
12/17/201413.4213.6613.2013.66352,624
12/16/201413.3513.5613.2513.40361,950
12/15/201413.4713.6013.3713.41259,394
12/12/201413.5913.7713.4013.42289,248
12/11/201413.6913.9513.5513.76254,016
12/10/201413.7413.9413.6513.69242,714
12/9/201413.4213.8213.2913.82324,719
12/8/201413.7213.9513.5513.59250,679
12/5/201413.8913.9313.7513.78320,117
12/4/201413.7113.9113.6413.85687,734
12/3/201413.7813.9213.7313.73624,129
12/2/201413.8414.0013.7513.77863,579
12/1/201414.2414.3013.8313.84635,262
11/28/201414.2114.3814.1314.16206,740
11/26/201414.2314.3114.1014.19245,526
11/25/201414.3414.5014.2314.24175,720
11/24/201414.0814.3314.0814.32202,840
11/21/201414.3014.3513.9614.08323,259
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center