NATIONAL CINEMEDIA Historical Stock Price

Below is the stock price history for National Cinemedia NCMI. Data is recorded each day for the historical open, high, low, close and volume. The National Cinemedia stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

National Cinemedia Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-17 9.52 9.52 9.42 9.47 23,939
2018-10-16 9.43 9.555 9.40 9.555 25,238
2018-10-15 9.22 9.33 9.22 9.28 31,765
2018-10-12 9.32 9.42 9.15 9.33 45,668
2018-10-11 9.60 9.64 9.27 9.29 34,130
2018-10-10 10.11 10.11 9.715 9.715 33,516
2018-10-09 10.22 10.23 10.05 10.05 22,581
2018-10-08 10.10 10.14 10.01 10.12 29,580
2018-10-05 10.13 10.13 9.98 10.10 24,055
2018-10-04 10.10 10.17 10.09 10.14 16,692
2018-10-03 10.13 10.21 10.08 10.16 30,000
2018-10-02 10.15 10.17 10.00 10.03 19,708
2018-10-01 10.42 10.47 10.31 10.31 25,965
2018-09-28 10.65 10.69 10.57 10.57 19,917
2018-09-27 10.69 10.70 10.49 10.61 36,185
2018-09-26 10.85 10.85 10.69 10.705 36,894
2018-09-25 10.76 10.76 10.52 10.62 23,922
2018-09-24 10.53 10.69 10.36 10.60 94,590
2018-09-21 9.55 9.73 9.51 9.73 37,637
2018-09-20 9.39 9.54 9.39 9.54 24,855
2018-09-19 9.10 9.23 9.06 9.23 23,914
2018-09-18 9.01 9.15 9.01 9.10 31,331
2018-09-17 9.12 9.17 8.97 9.08 15,693
2018-09-14 9.18 9.24 9.12 9.12 10,922
2018-09-13 9.13 9.155 9.02 9.155 23,073
2018-09-12 9.17 9.21 9.05 9.11 22,902
2018-09-11 9.15 9.255 9.09 9.10 33,415
2018-09-10 9.00 9.25 8.96 9.16 32,686
2018-09-07 8.94 9.09 8.93 8.98 17,860
2018-09-06 8.88 8.96 8.83 8.84 19,431

» More National Cinemedia Stock Price History

To see other companies like National Cinemedia (NCMI), view our stock market today for news, and other data.