National CineMedia Stock Price History (NASDAQ:NCMI)

Add to My Stocks
$14.78 $0.22 (1.47%) NCMI stock closing price Jan 17, 2017 (Closing)

View and download National CineMedia stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and National CineMedia P/E ratio data for the stock. The National CineMedia stock price history chart shows that the stock price was at a low of 5.35 on 28 Oct, 2008 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-01-1314.9515.0514.9315.0033784553.571.99
2017-01-1214.9514.9514.7514.8912369053.181.98
2017-01-1114.8514.9914.7514.9515648353.391.98
2017-01-1014.8414.9514.6914.8235480852.931.97
2017-01-0914.7814.9014.6414.7525099352.681.96
2017-01-0614.6814.8614.6114.8061936952.861.96
2017-01-0514.7414.7914.4614.6627046852.361.94
2017-01-0414.7914.8914.7114.7530474852.681.96
2017-01-0314.8414.8414.5714.7824430252.791.96
2016-12-3014.6514.8014.5314.7333944352.611.95
2016-12-2914.5014.6714.5014.6415470752.291.94
2016-12-2814.7014.7014.4514.5510041451.961.93
2016-12-2714.6514.6914.4914.6218420752.211.94
2016-12-2314.7214.7314.5314.6212810552.211.94
2016-12-2214.6814.7514.5314.6816193052.431.95
2016-12-2114.6014.8014.5514.7089462752.501.95
2016-12-2015.3715.4614.3014.5083408351.791.92
2016-12-1915.3215.4915.1315.3317965054.752.03
2016-12-1615.2815.4715.2015.2663040154.502.02
2016-12-1515.7215.7615.1215.2042743854.292.02
2016-12-1415.7515.8015.5515.6422288755.862.07
2016-12-1315.6515.7815.5715.7516211756.252.09
2016-12-1215.6915.7815.4815.6422863655.862.07
2016-12-0915.5015.8015.4115.7332049256.182.09
2016-12-0815.2615.5615.2615.4925018255.322.05
2016-12-0715.3515.4215.1315.3234214754.712.03
2016-12-0615.3915.5115.2915.4015863555.002.04
2016-12-0515.2515.4415.1915.3221138754.712.03
2016-12-0215.1715.3315.0515.1016705153.932.00
2016-12-0115.4215.5215.0615.1719668654.182.01
2016-11-3015.6215.7115.3315.3426010554.792.04
2016-11-2915.9015.9215.5715.6029003355.712.07
2016-11-2815.9415.9915.7915.8225287956.502.10
2016-11-2516.0316.0515.8115.9726105257.042.12
2016-11-240.000.000.0015.970N/AN/A
2016-11-2315.7415.9815.6415.9751495057.042.12
2016-11-2215.5415.7515.4215.7347481556.182.09
2016-11-2115.1815.4715.0615.4637990055.212.05
2016-11-1815.0415.2014.8815.1921105254.252.02
2016-11-1715.0715.2215.0315.0815802053.862.00
2016-11-1614.7215.2014.7215.0520958853.752.00
2016-11-1515.1215.2514.7414.9619482853.431.98
2016-11-1415.3015.4114.9615.1033945153.932.00
2016-11-1114.5415.2414.2415.2148050954.322.02
2016-11-1014.5014.6314.1514.5430536951.931.93
2016-11-0913.8414.5913.6214.4733178651.681.92
2016-11-0814.3714.6013.8713.9852529249.931.85
2016-11-0713.6314.1313.5313.9533397649.821.90
2016-11-0413.6313.7513.3713.4635225748.071.83
2016-11-0313.7913.9213.6313.6315437848.681.85
2016-11-0213.8114.0113.5913.6813370248.861.86
2016-11-0113.9714.0313.6913.7821117349.211.88
2016-10-3113.8813.9513.7913.8712525649.541.89
2016-10-2813.7513.9413.7213.7811609749.211.88
2016-10-2714.2014.2313.6913.7429863349.071.87
2016-10-2614.1914.2914.0914.118681350.391.92
2016-10-2514.3614.4114.1614.187847750.641.93
2016-10-2414.3514.5314.2414.4221514351.501.96
2016-10-2114.0614.2713.9014.228119750.791.93
2016-10-2014.1514.2114.0314.188235350.641.93
2016-10-1914.1014.1913.9814.119000950.391.92
2016-10-1814.2014.2313.9814.1019079850.361.92
2016-10-1714.1614.3414.0514.078402650.251.91
2016-10-1414.2514.5214.1714.1812873350.641.93
2016-10-1314.1414.2214.0814.1312903850.461.92
2016-10-1214.2214.3014.1214.2221108050.791.93
2016-10-1114.3714.3714.1714.1815878750.641.93
2016-10-1014.4114.5414.3714.4115084951.461.96
2016-10-0714.5014.5214.3314.3717588751.321.96
2016-10-0614.4814.5614.3614.5022239451.791.97
2016-10-0514.6714.7314.4814.5127598651.821.97
2016-10-0414.7714.8214.5914.6329631052.251.99
2016-10-0314.7314.8414.6114.7238458552.572.00
2016-09-3014.6714.8314.5814.7230867152.572.00
2016-09-2914.8314.8314.5914.6413484752.291.99
2016-09-2814.7914.8414.5914.8222760352.932.02
2016-09-2714.5114.7714.5114.7614760752.712.01
2016-09-2614.3814.5814.3814.5424293551.931.98
2016-09-2314.6714.6714.4814.5013744751.791.97
2016-09-2214.6414.7714.6014.6717722452.392.00
2016-09-2114.7414.7914.4114.5023205351.791.97
2016-09-2014.7514.8314.6314.7534517552.682.01
2016-09-1914.7514.8014.5514.6511660352.321.99
2016-09-1614.8414.9314.6314.7426480452.642.01
2016-09-1514.6414.8914.5614.8019686552.862.01
2016-09-1414.6714.9314.5514.6318273952.251.99
2016-09-1314.7214.8314.6514.6816125552.432.00
2016-09-1214.4814.8514.4814.8514606353.042.02
2016-09-0914.8515.1314.5014.5119503851.821.97
Get more Data

National CineMedia Stock Chart

View NCMI PE ratio, PS ratio stocks charts and compare with peers.
NCMI Chart
Note: Compare National CineMedia stock price history with the index and industry peers.

National CineMedia Historical Prices: Past 5 years

Max Stock Price 20.07 Dec 27,2013
Min Stock Price 12.44 Nov 03,2014
Avg Stock Price 15.45

National CineMedia Historical PE ratio: Past 5 years

Max PE Ratio 128 Jun 22,2015
Min PE Ratio 19.54 Jan 17,2012
Avg PE Ratio 47.54

National CineMedia Historical PS ratio: Past 5 years

Max PS Ratio 2.49 Jun 19,2015
Min PS Ratio 1.32 Jun 01,2012
Avg PS Ratio 2.03

NCMI Industry Peers

Company Price Change (%)
Havas Ord (HAVSF)8.80.6 (7.32%)
Clear Channel Outdoor Holdings (CCO)4.90.05 (1.03%)
Credit One Financial (COFI)0.30 (0%)
Regal Entertainment (RGC)21.90.17 (0.78%)
Carmike Cinemas (CKEC)33.40 (0%)
Cinemark (CNK)400.28 (0.7%)
Amc Entertainment (AMC)33.90.35 (1.02%)

We provide National CineMedia historical quotes along with PE ratio and PS ratio for doing National CineMedia fundamental analysis. National CineMedia stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   NCMI saw an opening price of 14.96, and a closing price of 14.78 on 17 Jan, 2017. The average P/S ratio was 1.96 as can be seen by National CineMedia stock price history. .