$13.22 +0.08 (%) National CineMedia Inc - NASDAQ

Aug. 27, 2015 | 10:42 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NCMI historical data

Date Open High Low Close Volume
8/26/201513.1913.2412.9013.14341,218
8/25/201513.3613.4712.9312.96497,403
8/24/201512.8113.4311.9713.00488,765
8/21/201513.3113.8313.3113.50411,813
8/20/201513.9314.1013.5913.59362,076
8/19/201514.1814.3213.9614.09260,951
8/18/201514.3414.5114.2314.33270,007
8/17/201514.6414.7614.5114.63640,411
8/14/201514.6814.8414.6214.70169,615
8/13/201514.8814.9814.6914.75289,557
8/12/201514.7514.9214.5014.84202,855
8/11/201514.8014.9914.6214.75206,167
8/10/201515.0315.1314.1814.90354,308
8/7/201514.1415.8914.0214.90705,113
8/6/201515.3415.8315.0015.17247,271
8/5/201515.3915.5215.2115.28276,323
8/4/201515.4115.5315.2915.3494,322
8/3/201515.5015.5015.1315.38122,339
7/31/201515.3415.5315.2815.50200,539
7/30/201515.1115.3715.0915.31163,787
7/29/201515.1215.2815.0415.18101,636
7/28/201515.1015.4114.9215.15288,000
7/27/201514.9715.1514.7315.10503,370
7/24/201515.1715.3115.0515.06149,173
7/23/201515.4515.4715.1515.25195,903
7/22/201515.4615.4715.3115.38123,366
7/21/201515.5015.6015.2915.50224,910
7/20/201515.7615.7615.2915.52435,820
7/17/201515.9716.0415.7115.77157,160
7/16/201515.9815.9915.8015.97124,182
7/15/201515.9415.9815.6015.80167,038
7/14/201515.9315.9715.7715.90168,664
7/13/201515.9316.0415.8015.95250,287
7/10/201515.8815.9915.6215.86251,122
7/9/201515.9015.9015.6715.75136,055
7/8/201515.8415.8915.5515.69194,757
7/7/201515.7716.0115.6315.94166,851
7/6/201515.5215.8015.5215.79137,752
7/2/201515.9815.9815.6015.66176,666
7/1/201516.1216.1215.8415.92256,045
6/30/201516.0716.0715.7515.96371,349
6/29/201516.2216.2915.9816.00194,931
6/26/201516.3616.4116.2016.28552,641
6/25/201516.4816.4816.1716.28140,654
6/24/201516.4616.4616.2316.39176,376
6/23/201516.6716.6716.4416.45164,407
6/22/201516.6416.6816.5216.64263,963
6/19/201516.6016.7616.4116.63323,894
6/18/201516.3516.6316.2816.57438,919
6/17/201516.3116.4616.1016.29265,269
6/16/201516.2516.3816.1416.23398,441
6/15/201516.2716.3216.1216.23208,912
6/12/201516.4716.4716.1516.31352,141
6/11/201516.1016.5115.9816.51245,590
6/10/201516.1716.2116.0016.02334,880
6/9/201516.2516.2515.9616.05118,644
6/8/201516.1116.2915.8816.22291,899
6/5/201515.7916.1415.5916.11305,867
6/4/201515.9316.0315.7315.76143,660
6/3/201515.9216.1815.9115.99226,975
6/2/201515.9916.1515.9115.93204,097
6/1/201516.0516.2016.0016.04296,892
5/29/201515.9516.0915.6915.93254,979
5/28/201515.8615.9715.7615.93188,856
5/27/201515.7516.0015.6215.85217,191
5/26/201515.9416.0415.6615.69198,819
5/22/201516.2716.3415.9615.98202,725
5/21/201516.1916.4216.1816.24403,007
5/20/201516.5516.7116.3016.41495,342
5/19/201516.3416.5116.0816.51590,208
5/18/201516.2316.3316.0216.24342,528
5/15/201516.1016.2215.9016.20292,196
5/14/201515.8016.1715.6216.12427,637
5/13/201515.8815.9115.5015.67367,523
5/12/201516.1216.4115.3115.80829,362
5/11/201514.8815.1314.7514.90409,909
5/8/201515.0115.0114.7514.79232,336
5/7/201514.9115.1514.3914.84294,139
5/6/201514.8514.8514.3314.78319,809
5/5/201514.8815.0114.6714.84321,120
5/4/201515.2615.4814.8614.88411,336
5/1/201515.2515.3515.0015.26182,433
4/30/201515.7015.8915.2115.24311,915
4/29/201515.9416.1115.7315.81224,968
4/28/201515.8216.0515.7816.03220,209
4/27/201515.6515.8715.5515.86300,760
4/24/201515.5915.8615.5315.66226,032
4/23/201515.5615.7315.4815.60142,982
4/22/201515.5415.8415.4015.5884,505
4/21/201515.6615.8315.5515.5587,147
4/20/201515.5615.7215.3915.64144,984
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!