$15.48 +0.59 (%) National CineMedia Inc - NASDAQ

Jun. 30, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center