$14.57 +0.26 (%) National CineMedia Inc - NASDAQ

May. 27, 2016 | 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
5/27/201614.3414.6114.0014.57187,408
5/26/201614.2914.4214.0714.31134,759
5/25/201614.3714.4414.1814.23152,932
5/24/201613.8214.4113.8214.40245,943
5/23/201613.7613.8813.6813.79244,573
5/20/201613.7313.8513.5813.77226,171
5/19/201613.7213.7513.5113.65230,654
5/18/201613.6013.7913.5813.68251,373
5/17/201613.7013.8013.4713.58420,309
5/16/201613.8613.9813.7513.91165,440
5/13/201614.0014.0013.7513.78154,807
5/12/201614.3814.5714.0014.06235,608
5/11/201614.2214.5314.1214.31341,683
5/10/201613.8514.2813.7614.28233,892
5/9/201614.0514.0913.7313.77213,580
5/6/201613.8514.1213.7514.05232,845
5/5/201614.0014.2713.6813.96455,992
5/4/201614.2414.4914.0814.34204,550
5/3/201614.2214.5914.1214.34182,658
5/2/201614.2914.4714.1314.35107,875
4/29/201614.3014.3114.1214.20148,800
4/28/201614.4914.7214.3414.37116,469
4/27/201614.3214.6014.2314.59198,457
4/26/201614.3514.4014.1714.35127,695
4/25/201614.1714.3614.0914.33340,265
4/22/201614.0714.2214.0714.18108,733
4/21/201614.1114.2214.0214.06165,631
4/20/201614.0714.2113.9514.05209,516
4/19/201614.3814.3814.0914.10205,617
4/18/201614.0214.2914.0214.28321,321
4/15/201614.0514.2014.0514.11415,493
4/14/201614.1914.2114.0014.11231,628
4/13/201614.1714.3013.9514.22395,954
4/12/201614.1414.2213.9714.04407,609
4/11/201614.3214.4114.1114.16258,891
4/8/201614.5814.9014.2514.26206,242
4/7/201614.6914.9814.4314.52281,668
4/6/201614.8514.9114.7114.79181,985
4/5/201614.5614.8614.4214.85317,880
4/4/201614.8714.8714.5914.61191,378
4/1/201615.0815.1614.6214.82195,799
3/31/201615.1615.4015.0815.21174,336
3/30/201615.1115.1914.9115.11175,214
3/29/201614.5115.1414.4915.10193,423
3/28/201614.7014.7014.4514.56122,768
3/24/201614.5214.6714.5114.61109,785
3/23/201614.7714.7814.6214.63144,401
3/22/201614.8514.9514.7014.77117,449
3/21/201614.8715.0914.8314.97206,835
3/18/201615.0115.0914.8614.87308,722
3/17/201614.6015.0114.6014.93245,793
3/16/201614.6214.7414.5414.68252,031
3/15/201614.7714.9514.6414.71176,530
3/14/201614.7214.9914.6614.77188,644
3/11/201614.8014.9714.6914.82223,484
3/10/201614.8815.0014.6314.78160,469
3/9/201614.7115.0014.7114.88261,799
3/8/201614.6414.9414.6214.65200,441
3/7/201614.8614.9914.8014.95365,966
3/4/201614.9515.1914.7614.98576,812
3/3/201614.8715.0114.7414.88337,089
3/2/201615.5115.5114.8314.95357,709
3/1/201614.9515.6014.8715.51538,610
2/29/201614.9915.5414.7814.95821,919
2/26/201615.3015.3714.6514.85655,555
2/25/201615.3815.5615.3115.50260,660
2/24/201614.9415.3914.8215.38199,803
2/23/201614.9615.2614.9614.98322,039
2/22/201615.3815.4014.8815.02383,435
2/19/201615.1015.1514.8515.05173,030
2/18/201615.3815.4114.9715.12291,245
2/17/201615.3615.4715.3215.41498,801
2/16/201615.0015.4014.8315.30325,270
2/12/201614.7714.9714.5414.97148,859
2/11/201614.5114.9414.1414.76181,164
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center