National CineMedia Stock Price History, NCMI Historical Prices

Add to My Stocks
$7.39 $0.05 (0.68%) NCMI stock closing price Feb 23, 2018 (Closing)

National CineMedia stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with National CineMedia P/E ratio, and PS ratio. The National CineMedia stock price history chart shows that the stock price was at a low of $5.15 on Sep 08, 2017 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 7.42 7.45 7.3 7.39 437,218 22.39 1.08
2018-02-22 7.24 7.41 7.24 7.34 337,026 22.24 1.08
2018-02-21 7.13 7.43 7.13 7.25 640,564 21.97 1.06
2018-02-20 7.04 7.14 6.98 7.11 583,958 21.55 1.04
2018-02-16 6.99 7.15 6.98 7.05 381,595 21.36 1.03
2018-02-15 7.1 7.1 6.96 7 393,059 21.21 1.03
2018-02-14 6.9 7.17 6.8 7.09 725,189 21.49 1.04
2018-02-13 6.86 7.04 6.85 6.96 425,395 21.09 1.02
2018-02-12 6.79 6.98 6.71 6.91 403,053 20.94 1.01
2018-02-09 6.81 6.9 6.52 6.75 521,937 20.46 0.99
2018-02-08 6.75 6.93 6.75 6.76 511,749 20.49 0.99
2018-02-07 6.63 6.88 6.61 6.76 431,223 20.49 0.99
2018-02-06 6.5 6.67 6.43 6.63 517,705 20.09 0.97
2018-02-05 6.89 6.95 6.57 6.58 583,883 19.94 0.96
2018-02-02 6.85 7.05 6.78 6.89 792,257 20.88 1.01
2018-02-01 6.7 6.91 6.64 6.85 401,598 20.76 1
2018-01-31 6.62 6.86 6.62 6.7 320,230 20.3 0.98
2018-01-30 6.65 6.74 6.57 6.62 335,257 20.06 0.97
2018-01-29 6.61 6.78 6.56 6.67 533,461 20.21 0.98
2018-01-26 6.62 6.67 6.51 6.59 389,757 19.97 0.97
2018-01-25 6.71 6.71 6.48 6.61 410,573 20.03 0.97
2018-01-24 6.64 6.68 6.4 6.6 719,214 20 0.97
2018-01-23 6.67 6.72 6.57 6.64 312,728 20.12 0.97
2018-01-22 6.57 6.67 6.52 6.67 331,751 20.21 0.98
2018-01-19 6.47 6.59 6.41 6.56 351,203 19.88 0.96
2018-01-18 6.38 6.5 6.32 6.48 345,157 19.64 0.95
2018-01-17 6.36 6.44 6.28 6.35 330,912 19.24 0.93
2018-01-16 6.56 6.6 6.33 6.34 413,516 19.21 0.93
2018-01-10 6.15 6.27 6 6.19 554,577 18.76 0.91
2018-01-09 6.5 6.54 6.15 6.15 774,687 18.64 0.9
2018-01-08 6.62 6.64 6.49 6.5 472,467 19.7 0.95
2018-01-05 6.67 6.71 6.54 6.61 383,526 20.03 0.97
2018-01-04 6.81 6.84 6.61 6.66 587,460 20.18 0.98
2018-01-03 7 7.01 6.72 6.8 389,197 20.61 1
2018-01-02 6.91 7.05 6.83 7 547,885 21.21 1.03
2017-12-29 6.77 6.94 6.75 6.86 341,561 20.79 1
2017-12-28 6.72 6.85 6.68 6.78 551,741 20.55 0.99
2017-12-27 6.85 6.89 6.66 6.69 394,373 20.27 0.98
2017-12-26 6.8 7.03 6.8 6.83 442,059 20.7 1
2017-12-22 7.41 7.41 6.77 6.79 1,332,412 20.58 0.99
2017-12-21 7.22 7.54 7.22 7.45 905,926 22.58 1.09
2017-12-20 7.04 7.19 6.99 7.18 479,885 21.76 1.05
2017-12-19 6.97 7.04 6.9 7.01 1,111,020 21.24 1.03
2017-12-18 7.01 7.07 6.89 6.97 1,391,914 21.12 1.02
2017-12-15 7.02 7.09 6.88 6.93 1,864,258 21 1.02
2017-12-14 6.94 7.05 6.92 7 1,125,768 21.21 1.03
2017-12-13 6.86 7 6.83 6.92 1,085,872 20.97 1.01
2017-12-12 6.87 6.96 6.83 6.85 517,455 20.76 1
2017-12-11 6.63 6.83 6.63 6.82 732,970 20.67 1
2017-12-08 6.82 6.82 6.42 6.62 483,898 20.06 0.97
2017-12-07 6.58 6.94 6.53 6.78 724,705 20.55 0.99
2017-12-06 6.52 6.6 6.49 6.55 471,341 19.85 0.96
2017-12-05 6.62 6.73 6.52 6.55 584,907 19.85 0.96
2017-12-04 6.36 6.73 6.29 6.61 894,814 20.03 0.97
2017-12-01 6.25 6.47 6.14 6.29 496,879 19.06 0.92
2017-11-30 6.45 6.55 6.14 6.25 620,483 18.94 0.92
2017-11-29 6.27 6.53 6.26 6.44 845,639 19.52 0.94
2017-11-28 6.07 6.28 5.97 6.27 1,051,541 19 0.92
2017-11-27 6 6.18 5.97 6.03 560,390 18.27 0.88
2017-11-24 5.88 6.02 5.84 6 361,855 18.18 0.88
2017-11-23 0 0 0 5.85 0 - -
2017-11-22 5.73 5.99 5.73 5.85 1,148,062 17.73 0.86
2017-11-21 5.75 5.77 5.64 5.7 641,538 17.27 0.83
2017-11-20 5.79 5.8 5.65 5.73 736,669 17.36 0.84
2017-11-17 5.79 5.96 5.78 5.8 492,621 17.58 0.85
2017-11-16 5.72 5.88 5.7 5.79 486,138 17.55 0.85
2017-11-15 5.65 5.82 5.52 5.71 631,863 17.3 0.84
2017-11-14 5.66 5.95 5.65 5.93 1,080,470 17.97 0.87
2017-11-13 5.63 5.75 5.5 5.69 845,184 17.24 0.83
2017-11-10 5.73 5.83 5.59 5.61 701,785 17 0.82
2017-11-09 5.6 5.83 5.53 5.71 799,148 17.3 0.84
2017-11-08 5.71 5.8 5.36 5.63 1,618,972 17.06 0.82
2017-11-07 6.8 6.95 5.75 5.85 3,043,641 17.73 0.86
2017-11-06 6.66 7.02 6.6 6.97 575,970 22.48 0.99
2017-11-03 6.7 6.73 6.58 6.69 593,302 21.58 0.95
2017-11-02 6.68 6.79 6.63 6.7 422,289 21.61 0.96
2017-11-01 6.79 6.91 6.65 6.71 344,542 21.65 0.96
2017-10-31 6.77 6.79 6.66 6.73 583,287 21.71 0.96
2017-10-30 6.88 6.95 6.66 6.73 539,714 21.71 0.96
2017-10-27 6.98 7.06 6.79 6.89 370,519 22.23 0.98
2017-10-26 6.91 7.08 6.91 6.97 364,401 22.48 0.99
2017-10-25 6.93 7.06 6.85 6.92 368,520 22.32 0.99
2017-10-24 7.03 7.07 6.92 6.97 512,661 22.48 0.99
2017-10-23 7.03 7.17 7 7.04 414,878 22.71 1
2017-10-20 7.2 7.21 7.04 7.05 305,871 22.74 1.01
2017-10-19 6.9 7.16 6.9 7.13 1,574,342 23 1.02
2017-10-18 6.92 7.04 6.86 6.93 330,531 22.36 0.99
2017-10-17 6.96 7.07 6.84 6.87 385,736 22.16 0.98
2017-10-16 7 7.09 6.94 6.98 425,496 22.52 1
Get more Data

National CineMedia Stock History 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 Stock Price History: Past 5 years

Max Stock Price20.07Dec 27,2013
Min Stock Price5.15Sep 08,2017
Avg Stock Price14.09

National CineMedia Historical PE ratio: Past 5 years

Max PE Ratio128Jun 22,2015
Min PE Ratio14.93Aug 02,2017
Avg PE Ratio45.89

National CineMedia Historical PS ratio: Past 5 years

Max PS Ratio2.49Jun 19,2015
Min PS Ratio0.73Sep 08,2017
Avg PS Ratio1.89

NCMI Industry Peers

Company Price Change (%)
Havas Ord (HAVSF)10.750 (0%)
Clear Channel Outdoor Holdings (CCO)5.10.1 (2%)
Carmike Cinemas (CKEC)33.40 (0%)
Cinemark (CNK)42.272.55 (6.42%)
Amc Entertainment (AMC)14.850.55 (3.85%)
Omnicom (OMC)77.310.52 (0.68%)
Usspi Media (USPI)0.230 (0%)

We provide National CineMedia share price history along with PE ratio and PS ratio for doing National CineMedia fundamental analysis. The price and volume changes on a daily basis is provided in the National CineMedia stock price history. An abnormally high daily 437,218 typically implies breaking news or earnings release. NCMI stock saw an opening price of $7.42, and a closing price of $7.39 on Feb 23, 2018. The average P/S ratio was 1.89 as can be seen from National CineMedia stock history.