Quantcast
NCMI

Historical Stock Prices

$7.04
*  
0.09
1.29%
Get NCMI Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading NCMI now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 6.98 7.12 6.88 7.04 287,823
01/17/2019 7.04 7.11 6.89 6.95 157,984
01/16/2019 6.93 7.11 6.93 7.05 150,670
01/15/2019 7 7 6.86 6.95 163,966
01/14/2019 7.05 7.09 6.86 6.98 244,721
01/11/2019 7.17 7.19 6.96 7.05 284,529
01/10/2019 7.19 7.28 7.09 7.18 285,405
01/09/2019 7.24 7.34 7.1695 7.21 278,879
01/08/2019 7.1 7.31 7.07 7.21 611,801
01/07/2019 6.98 7.1 6.93 7.04 452,699
01/04/2019 6.78 7.02 6.73 6.99 305,714
01/03/2019 6.69 6.95 6.66 6.71 342,587
01/02/2019 6.41 6.77 6.33 6.73 266,876
12/31/2018 6.38 6.51 6.1701 6.48 462,214
12/28/2018 6.33 6.485 6.23 6.35 296,557
12/27/2018 6.4 6.41 6.05 6.3 368,170
12/26/2018 6.14 6.49 6.09 6.48 432,685
12/24/2018 6.06 6.25 5.88 6.1 387,965
12/21/2018 6.26 6.36 6.08 6.11 1,390,882
12/20/2018 6.49 6.56 6.17 6.26 743,087
12/19/2018 6.65 6.68 6.335 6.5 735,420
12/18/2018 6.76 6.81 6.605 6.72 413,450
12/17/2018 7.12 7.15 6.58 6.69 631,005
12/14/2018 7.19 7.37 7.12 7.17 538,933
12/13/2018 7.43 7.43 6.985 7.21 458,359
12/12/2018 7.2 7.54 7.09 7.47 694,861
12/11/2018 7.03 7.23 6.95 7.13 389,718
12/10/2018 6.87 6.945 6.73 6.93 557,356
12/07/2018 6.88 7.12 6.75 6.83 372,337
12/06/2018 6.83 6.89 6.65 6.89 436,206
12/04/2018 6.91 7.11 6.87 6.9 752,223
12/03/2018 6.95 7.14 6.48 6.9 565,132
11/30/2018 7.11 7.22 6.86 6.91 453,879
11/29/2018 7.23 7.3 7.065 7.11 333,004
11/28/2018 6.85 7.32 6.8 7.3 560,759
11/27/2018 7.12 7.12 6.835 6.86 325,850
11/26/2018 6.9 7.16 6.9 7.12 493,579
11/23/2018 6.86 7.0287 6.81 6.81 246,948
11/21/2018 6.8 6.95 6.79 6.86 251,161
11/20/2018 6.69 6.855 6.57 6.76 420,010
11/19/2018 6.74 6.9 6.695 6.75 665,058
11/16/2018 7.03 7.07 6.68 6.77 680,114
11/15/2018 7.07 7.17 6.82 7.07 632,943
11/14/2018 7.14 7.44 7.04 7.09 836,962
11/13/2018 7.25 7.34 6.85 7.04 764,844
11/12/2018 7.48 7.54 7.2 7.21 530,197
11/09/2018 7.6 7.69 7.305 7.5 737,590
11/08/2018 7.28 7.7 7.27 7.68 725,115
11/07/2018 7.27 7.34 6.94 7.31 1,232,314
11/06/2018 7.73 7.98 7.25 7.255 1,492,618
11/05/2018 8.43 8.4903 7.52 8.035 1,288,818
11/02/2018 8.66 8.79 8.46 8.61 433,755
11/01/2018 9.01 9.1 8.58 8.62 434,187
10/31/2018 8.92 9.13 8.7926 8.95 374,134
10/30/2018 8.36 8.77 8.3 8.73 300,322
10/29/2018 8.34 8.7175 8.24 8.37 422,049
10/26/2018 8.59 8.59 8.17 8.24 354,662
10/25/2018 8.51 8.67 8.51 8.63 516,131
10/24/2018 9.03 9.15 8.5 8.5 363,365
10/23/2018 8.96 9.04 8.7 9.03 322,605
10/22/2018 9.04 9.16 8.91 9.03 467,321
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
*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