$14.70 0.00 (%) National CineMedia Inc - NASDAQ

Feb. 10, 2016 | 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
2/10/201614.7415.0014.6114.70275,807
2/9/201614.5814.7414.4314.63280,373
2/8/201614.7014.8814.5314.69294,762
2/5/201615.3615.7114.7514.83283,298
2/4/201615.1215.3915.0415.10159,889
2/3/201615.3215.3214.9015.13172,803
2/2/201615.4315.5315.1615.19157,307
2/1/201615.5615.6315.2815.62402,300
1/29/201615.1515.6615.1515.64406,128
1/28/201615.1915.5015.0215.19298,210
1/27/201615.0815.4214.9615.07317,170
1/26/201615.0415.2514.9915.13285,622
1/25/201615.0015.0614.6014.96342,018
1/22/201614.7114.9214.5914.92282,855
1/21/201615.0915.0914.5514.56352,136
1/20/201614.7215.0414.0815.01490,500
1/19/201614.7414.9614.5514.88367,816
1/15/201614.2514.6414.1914.60616,841
1/14/201614.3814.6314.2014.60431,718
1/13/201614.8314.9314.2714.35233,693
1/12/201615.1115.1214.4614.73271,547
1/11/201614.8315.0714.7415.07458,109
1/8/201614.9415.1514.8014.80233,097
1/7/201615.0515.3214.9114.91263,841
1/6/201615.1415.4315.1415.33270,255
1/5/201615.3415.4515.1415.34155,783
1/4/201615.4615.5115.0015.27372,122
12/31/201515.7015.9315.6215.71225,804
12/30/201515.4515.8515.3815.78220,694
12/29/201515.5015.6415.2115.44151,902
12/28/201515.3915.5215.2315.45111,515
12/24/201515.4615.5415.3815.4551,303
12/23/201515.4415.5415.3415.51101,875
12/22/201515.2315.3615.0715.32138,691
12/21/201515.3215.3215.0215.17169,101
12/18/201515.5415.5415.1615.18533,653
12/17/201515.7515.8415.4915.63278,508
12/16/201515.5415.7515.5315.75162,544
12/15/201515.0515.5514.4415.39251,430
12/14/201515.1715.2715.0515.21256,762
12/11/201515.1215.4214.7215.14260,656
12/10/201515.6215.9915.3615.39283,267
12/9/201515.7416.0215.6815.68159,182
12/8/201515.6016.0215.5315.84177,672
12/7/201516.0316.0315.6915.72181,999
12/4/201515.9216.1115.6016.07207,429
12/3/201516.1716.2315.8015.85363,925
12/2/201516.0716.1415.9016.10599,865
12/1/201515.9216.3315.8116.031,736,808
11/30/201515.2215.9115.2215.87594,565
11/27/201515.5415.6115.4515.4888,209
11/25/201515.2015.5415.1215.50257,215
11/24/201514.8915.1014.8515.08124,778
11/23/201514.9015.0614.8714.96163,082
11/20/201514.9215.0314.4314.92186,869
11/19/201514.9815.1214.8214.87161,793
11/18/201514.8515.2414.4115.09263,180
11/17/201515.0815.1114.9715.06273,175
11/16/201515.0315.1114.8215.05203,651
11/13/201515.0815.5714.9915.03180,906
11/12/201515.3315.5415.2215.26188,778
11/11/201515.6615.8415.3515.47297,203
11/10/201514.7115.5714.2915.561,202,741
11/9/201514.7914.8414.3014.45471,036
11/6/201514.4914.7914.3414.72270,342
11/5/201514.6614.7814.5214.57415,006
11/4/201514.6714.7314.3514.66284,685
11/3/201514.6514.7414.4614.64232,869
11/2/201514.1914.7614.1414.70257,214
10/30/201514.2514.2914.0214.20339,198
10/29/201513.9014.2813.6014.26219,637
10/28/201513.6113.9613.6113.93231,261
10/27/201513.8513.8613.5213.61156,442
10/26/201513.9513.9813.8013.87182,352
10/23/201513.9413.9713.7813.93187,023
10/22/201513.8614.2313.6613.80338,712
10/21/201514.1214.1213.7713.79296,919
10/20/201513.9214.1113.8714.06341,550
10/19/201513.8814.1313.8813.92199,885
10/16/201513.8814.0613.8613.91246,062
10/15/201513.8713.9213.6313.85264,164
10/14/201514.0014.1913.7813.81160,605
10/13/201514.1914.3214.0114.02148,199
10/12/201514.2714.4114.1814.27143,503
10/9/201514.1414.3114.0214.27189,319
10/8/201513.8714.0613.8014.06142,250
10/7/201513.9514.0913.7613.88195,848
10/6/201513.6013.9613.5813.93286,934
10/5/201513.4113.6613.3013.63256,797
10/2/201513.2313.4213.1513.35376,320
10/1/201513.4513.4513.2513.39239,913
9/30/201513.3213.4713.2413.42476,322
9/29/201513.2713.3813.0513.25386,415
9/28/201513.2413.3313.1413.25257,677
9/25/201513.4413.5313.2813.28332,075
9/24/201513.4313.5713.3313.35247,442
9/23/201513.9713.9713.4513.49219,872
9/22/201513.8113.9613.5613.92423,380
9/21/201513.5813.8513.4913.83348,516
9/18/201513.4713.6913.4213.49418,872
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center