$14.94 +0.04 (%) National CineMedia Inc - NASDAQ

Aug. 25, 2016 | 12:23 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NCMI historical data

Date Open High Low Close Volume
8/24/201614.9514.9714.8514.90180,839
8/23/201615.1415.2814.9014.93189,874
8/22/201615.1915.3015.0415.30245,103
8/19/201615.3915.4315.1815.19130,153
8/18/201615.1915.5015.1515.39246,158
8/17/201615.2815.3715.0315.24197,265
8/16/201615.3915.6115.2015.21190,315
8/15/201615.6015.7215.3615.37182,949
8/12/201615.5315.6715.4115.53119,474
8/11/201615.3415.6215.2515.59334,802
8/10/201615.3315.4615.2115.26302,391
8/9/201615.0015.7214.4115.321,104,809
8/8/201616.1016.1015.8915.92380,982
8/5/201615.5716.1015.4616.08224,667
8/4/201615.4015.5815.3915.51171,705
8/3/201615.4615.6715.3615.45132,754
8/2/201615.6815.7415.4815.52283,922
8/1/201615.6315.7515.4815.73196,184
7/29/201615.6415.7415.4415.58181,338
7/28/201615.6515.6915.5215.66109,302
7/27/201615.8815.8815.6015.69123,082
7/26/201615.8715.9715.7215.83101,614
7/25/201615.9416.0315.8115.82108,639
7/22/201615.6315.9515.5915.90308,936
7/21/201615.5715.6915.4815.63194,147
7/20/201615.5115.6615.2715.52229,014
7/19/201615.8615.9315.8315.83137,256
7/18/201615.9915.9915.8715.89176,824
7/15/201615.9915.9915.7815.94117,381
7/14/201616.0016.0015.4115.88206,172
7/13/201615.9015.9615.7715.93293,381
7/12/201615.8016.0215.6815.82309,499
7/11/201615.6415.8215.6415.75163,809
7/8/201615.5915.7115.4515.62323,331
7/7/201615.4315.5115.3815.48191,865
7/6/201615.3115.4815.1915.37179,164
7/5/201615.3115.4415.2515.33132,164
7/1/201615.4215.5015.3415.39197,161
6/30/201614.9715.5114.9715.48362,428
6/29/201614.5814.9314.5614.89146,112
6/28/201614.7014.7714.4314.44175,316
6/27/201614.4414.6814.3514.52294,625
6/24/201614.9015.0514.4414.71831,724
6/23/201615.3915.7615.2415.66500,941
6/22/201614.9715.2514.9015.24286,586
6/21/201614.7214.9614.6514.90131,800
6/20/201614.8314.8914.6314.74148,631
6/17/201614.9014.9814.6414.65464,067
6/16/201614.6414.8714.5714.86127,513
6/15/201614.6914.8914.6414.74158,040
6/14/201614.4114.6914.2914.68132,693
6/13/201614.6914.6914.3014.47220,617
6/10/201614.6114.7114.4214.48198,475
6/9/201614.6414.8314.5114.75176,808
6/8/201614.7014.8014.5714.72186,561
6/7/201614.5614.8014.5214.73195,343
6/6/201614.4614.6414.2914.59258,149
6/3/201614.5614.5614.3214.49121,585
6/2/201614.6014.6614.4414.55128,054
6/1/201614.6014.6414.0814.61194,752
5/31/201614.5514.7014.4414.60254,637
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center