$14.93 +0.13 (%) National CineMedia Inc - NASDAQ

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NCMI historical data

Date Open High Low Close Volume
1/20/201714.7815.0114.7714.93184,421
1/19/201714.9514.9714.6614.80161,329
1/18/201714.8014.9814.7214.94187,422
1/17/201714.9614.9614.7714.78167,047
1/13/201714.9515.0514.9315.00337,845
1/12/201714.9514.9514.7514.89123,690
1/11/201714.8514.9914.7514.95156,483
1/10/201714.8414.9514.6914.82354,808
1/9/201714.7814.9014.6414.75250,993
1/6/201714.6814.8614.6114.80619,369
1/5/201714.7414.7914.4614.66270,468
1/4/201714.7914.8914.7114.75304,748
1/3/201714.8414.8414.5714.78244,302
12/30/201614.6514.8014.5314.73339,443
12/29/201614.5014.6714.5014.64154,707
12/28/201614.7014.7014.4514.55100,414
12/27/201614.6514.6914.4914.62184,207
12/23/201614.7214.7314.5314.62128,105
12/22/201614.6814.7514.5314.68161,930
12/21/201614.6014.8014.5514.70894,627
12/20/201615.3715.4614.3014.50834,083
12/19/201615.3215.4915.1315.33179,650
12/16/201615.2815.4715.2015.26630,401
12/15/201615.7215.7615.1215.20427,438
12/14/201615.7515.8015.5515.64222,887
12/13/201615.6515.7815.5715.75162,117
12/12/201615.6915.7815.4815.64228,636
12/9/201615.5015.8015.4115.73320,492
12/8/201615.2615.5615.2615.49250,182
12/7/201615.3515.4215.1315.32342,147
12/6/201615.3915.5115.2915.40158,635
12/5/201615.2515.4415.1915.32211,387
12/2/201615.1715.3315.0515.10167,051
12/1/201615.4215.5215.0615.17196,686
11/30/201615.6215.7115.3315.34260,105
11/29/201615.9015.9215.5715.60290,033
11/28/201615.9415.9915.7915.82252,879
11/25/201616.0316.0515.8115.97261,052
11/23/201615.7415.9815.6415.97514,950
11/22/201615.5415.7515.4215.73474,815
11/21/201615.1815.4715.0615.46379,900
11/18/201615.0415.2014.8815.19211,052
11/17/201615.0715.2215.0315.08158,020
11/16/201614.7215.2014.7215.05209,358
11/15/201615.1215.2514.7414.96194,705
11/14/201615.3015.4114.9615.10339,451
11/11/201614.5415.2414.2415.21480,509
11/10/201614.5014.6314.1514.54305,369
11/9/201613.8414.5913.6214.47331,786
11/8/201614.3714.6013.8713.98525,292
11/7/201613.6314.1313.5313.95333,976
11/4/201613.6313.7513.3713.46352,257
11/3/201613.7913.9213.6313.63154,378
11/2/201613.8114.0113.5913.68133,702
11/1/201613.9714.0313.6913.78211,173
10/31/201613.8813.9513.7913.87125,256
10/28/201613.7513.9413.7213.78116,097
10/27/201614.2014.2313.6913.74298,633
10/26/201614.1914.2914.0914.1186,813
10/25/201614.3614.4114.1614.1878,477
10/24/201614.3514.5314.2414.42215,143
10/21/201614.0614.2713.9014.2281,197
10/20/201614.1514.2114.0314.1882,353
10/19/201614.1014.1913.9814.1190,009
10/18/201614.2014.2313.9814.10190,798
10/17/201614.1614.3414.0514.0784,026
10/14/201614.2514.5214.1714.18128,733
10/13/201614.1414.2214.0814.13129,038
10/12/201614.2214.3014.1214.22211,080
10/11/201614.3714.3714.1714.18158,787
10/10/201614.4114.5414.3714.41150,849
10/7/201614.5014.5214.3314.37175,887
10/6/201614.4814.5614.3614.50222,394
10/5/201614.6714.7314.4814.51275,986
10/4/201614.7714.8214.5914.63296,310
10/3/201614.7314.8414.6014.72384,585
9/30/201614.6714.8314.5814.72308,671
9/29/201614.8314.8314.5914.64134,847
9/28/201614.7914.8414.5914.82227,603
9/27/201614.5114.7714.5114.76147,607
9/26/201614.3814.5814.3814.54242,935
9/23/201614.6714.6714.4814.50137,447
9/22/201614.6414.7714.6014.67177,224
9/21/201614.7414.7914.4114.50232,053
9/20/201614.7514.8314.6314.75345,175
9/19/201614.7514.8014.5514.65116,603
9/16/201614.8414.9314.6314.74264,804
9/15/201614.6414.8914.5614.80196,865
9/14/201614.6714.9314.5514.63182,739
9/13/201614.7214.8314.6514.68161,255
9/12/201614.4814.8514.4814.85146,063
9/9/201614.8515.1314.5014.51195,038
9/8/201615.1615.2014.9314.98191,806
9/7/201614.9615.2114.9115.18180,660
9/6/201615.2015.2014.8614.94129,895
9/2/201615.1015.2215.0015.12130,374
9/1/201615.0215.2114.9515.08194,077
8/31/201614.9515.0914.8714.95240,357
8/30/201614.6515.0214.5915.01148,200
8/29/201614.7614.8014.6414.70150,742
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center