Quantcast
NCMI

National CineMedia, Inc. Common Stock Historical Stock Prices

$9.095
*  
0.055
0.61%
Get NCMI Alerts
*Delayed - data as of Oct. 22, 2018 14:39 ET  -  Find a broker to begin trading NCMI now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    NCMI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:39 9.04 9.16 8.91 9.095 243,314
10/19/2018 9.24 9.34 9.01 9.04 416,867
10/18/2018 9.46 9.49 9.225 9.26 262,919
10/17/2018 9.51 9.59 9.39 9.46 282,996
10/16/2018 9.3 9.575 9.28 9.54 329,233
10/15/2018 9.3 9.35 9.145 9.27 427,664
10/12/2018 9.3 9.64 9.12 9.31 492,952
10/11/2018 9.66 9.75 9.26 9.28 522,860
10/10/2018 10.06 10.16 9.7 9.71 361,406
10/09/2018 10.14 10.37 10.03 10.05 281,114
10/08/2018 10.09 10.17 10.003 10.11 290,166
10/05/2018 10.17 10.18 9.96 10.1 243,406
10/04/2018 10.17 10.19 10.07 10.13 291,332
10/03/2018 10 10.22 9.97 10.17 424,914
10/02/2018 10.33 10.33 9.99 10.02 342,729
10/01/2018 10.63 10.78 10.27 10.33 607,595
09/28/2018 10.57 10.75 10.5 10.59 282,979
09/27/2018 10.66 10.7301 10.49 10.57 493,331
09/26/2018 10.63 10.94 10.63 10.69 552,226
09/25/2018 10.59 10.81 10.5 10.62 551,853
09/24/2018 9.97 10.73 9.5429 10.6 1,905,513
09/21/2018 9.57 9.75 9.43 9.72 836,619
09/20/2018 9.23 9.55 9.22 9.54 523,226
09/19/2018 9.1 9.24 9.04 9.24 360,599
09/18/2018 9.06 9.17 9.01 9.08 341,628
09/17/2018 9.12 9.18 8.97 9.07 250,533
09/14/2018 9.13 9.25 9.11 9.11 243,921
09/13/2018 9.14 9.22 9.02 9.15 365,290
09/12/2018 9.15 9.22 9.04 9.09 380,700
09/11/2018 9.15 9.26 9.08 9.12 631,814
09/10/2018 9.01 9.25 8.953 9.16 555,191
09/07/2018 8.88 9.09 8.88 8.99 216,347
09/06/2018 8.87 8.965 8.82 8.87 470,375
09/05/2018 8.94 8.95 8.73 8.87 523,454
09/04/2018 9.09 9.1 8.88 8.97 405,134
08/31/2018 9.02 9.13 8.92 9.1 307,892
08/30/2018 9.03 9.09 8.89 9.01 291,173
08/29/2018 8.96 9.13 8.92 9.02 198,403
08/28/2018 8.96 9.03 8.88 8.97 271,176
08/27/2018 9.07 9.15 8.915 8.96 354,961
08/24/2018 9.03 9.15 8.99 9.08 201,669
08/23/2018 9 9.13 8.84 9.03 382,231
08/22/2018 9.09 9.22 8.91 9.02 397,802
08/21/2018 8.97 9.25 8.9675 9.12 521,952
08/20/2018 8.88 9.12 8.85 8.93 436,976
08/17/2018 8.94 8.95 8.7811 8.83 319,912
08/16/2018 8.73 8.99 8.61 8.94 527,914
08/15/2018 8.82 8.89 8.6101 8.78 460,545
08/14/2018 8.7 9.3001 8.7 8.97 1,066,106
08/13/2018 8.65 8.77 8.56 8.59 438,921
08/10/2018 8.6 8.68 8.5366 8.66 402,935
08/09/2018 8.37 8.87 8.18 8.62 845,484
08/08/2018 8.15 8.4 8.09 8.38 488,635
08/07/2018 8.79 8.89 8.11 8.16 629,706
08/06/2018 8.26 8.51 8.18 8.46 409,546
08/03/2018 8.17 8.3 8.12 8.23 284,537
08/02/2018 8.2 8.32 8.1 8.18 760,822
08/01/2018 8.25 8.3 8.09 8.17 441,052
07/31/2018 8.2 8.32 8.0002 8.26 515,127
07/30/2018 8.25 8.4 8.23 8.25 665,836
07/27/2018 8.38 8.38 8.09 8.25 463,283
07/26/2018 8.42 8.61 8.36 8.38 336,388
07/25/2018 8.31 8.44 8.28 8.43 458,079
07/24/2018 8.35 8.42 8.24 8.33 331,173
07/23/2018 8.08 8.41 8 8.34 335,100
07/20/2018 8.45 8.46 8.325 8.36 214,980
07/19/2018 8.49 8.58 8.43 8.47 216,149
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio