National CineMedia Stock Price History (NASDAQ:NCMI)

Add to My Stocks
$7.54 $0.17 (2.2%) NCMI stock closing price May 23, 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
2017-05-237.737.757.537.5473963718.851.06
2017-05-227.647.787.647.7176725719.281.09
2017-05-197.407.697.367.6389659619.081.08
2017-05-187.447.577.417.4272257318.551.05
2017-05-177.357.547.227.4788057018.681.05
2017-05-167.667.777.367.4187551618.531.04
2017-05-157.867.917.677.75122708519.381.09
2017-05-128.008.117.847.8589693619.151.04
2017-05-118.318.337.937.97104403819.441.06
2017-05-108.488.668.318.33105997620.321.10
2017-05-098.428.808.358.48147484221.201.20
2017-05-088.718.898.388.44241871620.571.11
2017-05-059.5010.008.348.67382330821.131.14
2017-05-0411.9112.0111.6311.7248301028.591.54
2017-05-0311.9712.0611.8511.9061967329.021.56
2017-05-0212.0312.1611.9912.0432588329.371.58
2017-05-0111.9512.1311.8612.0566465829.391.58
2017-04-2812.0712.0711.7111.8746937228.951.56
2017-04-2712.3012.3912.0412.0630110029.421.58
2017-04-2612.3512.4012.2412.2990016529.981.61
2017-04-2512.4212.5112.3412.3533582130.121.62
2017-04-2412.6012.6012.2612.3734270430.171.63
2017-04-2112.6012.6012.4412.4828022930.441.64
2017-04-2012.4912.7012.4712.6135786730.761.66
2017-04-1912.4012.4712.3112.4724272730.421.64
2017-04-1812.0812.3712.0812.3433392430.101.62
2017-04-1712.0812.2212.0512.1722981429.681.60
2017-04-1312.2812.3011.9812.0951106229.491.59
2017-04-1212.4912.4912.2812.3027029130.001.62
2017-04-1112.4112.4912.3112.4634433030.391.64
2017-04-1012.3312.4712.2812.4124716630.271.63
2017-04-0712.3512.4112.1912.2630312529.901.61
2017-04-0612.5612.6112.3112.3646900230.151.62
2017-04-0512.6612.7412.5012.5241502530.541.64
2017-04-0412.4712.6212.3812.6125262530.761.66
2017-04-0312.6512.6512.4112.4832979230.441.64
2017-03-3112.5912.6712.5112.6350470030.811.66
2017-03-3012.5512.5612.3812.5529621330.611.65
2017-03-2912.3912.5712.2912.5678152030.631.65
2017-03-2812.3812.5212.2812.4133173930.271.63
2017-03-2712.5412.6212.3312.3831839130.201.63
2017-03-2412.4312.6412.4112.5429228030.591.65
2017-03-2312.4512.5712.3512.4241709830.291.63
2017-03-2212.3512.4812.2712.4044707230.241.63
2017-03-2112.5412.7012.3612.3635032230.151.62
2017-03-2012.7012.7512.4812.5036029330.491.64
2017-03-1712.4312.7412.4212.7269299431.021.67
2017-03-1612.5012.5712.3312.5239629630.541.64
2017-03-1513.1913.3312.4412.4875821430.441.64
2017-03-1412.6512.7612.6212.6840856030.931.67
2017-03-1312.8312.9512.6812.7338209331.051.67
2017-03-1012.8112.9712.6712.7746614431.151.68
2017-03-0912.8412.9712.6712.8060193631.221.68
2017-03-0812.5112.7812.5112.7389398531.051.67
2017-03-0712.4812.5912.4512.5034295430.491.64
2017-03-0612.7312.8412.6612.6745181530.901.66
2017-03-0312.7613.1012.6312.8036642231.221.68
2017-03-0212.8212.9112.6212.7747228531.151.68
2017-03-0113.0713.1312.6712.8473071531.321.69
2017-02-2812.5512.8612.4912.83145865831.291.69
2017-02-2712.4012.7012.2512.59108779930.711.65
2017-02-2412.0512.2111.5212.08179533229.461.59
2017-02-2312.8012.8412.3412.4363749244.391.65
2017-02-2212.5512.9612.4112.7852739445.641.70
2017-02-2112.6912.7712.4912.6369126345.111.68
2017-02-200.000.000.0012.680N/AN/A
2017-02-1712.7812.8312.6312.6845543945.291.68
2017-02-1613.0913.1512.8212.8337281645.821.70
2017-02-1512.7013.2212.7013.1461070046.931.74
2017-02-1413.0013.1712.7212.7469625945.501.69
2017-02-1313.3313.4312.9913.0074509746.431.72
2017-02-1013.2413.4613.2313.3028353347.501.76
2017-02-0913.3913.5013.1613.2535683447.321.76
2017-02-0813.7413.7713.3613.3841769847.791.78
2017-02-0713.9814.1313.7313.7638704449.141.83
2017-02-0614.0714.1713.9513.9619191749.861.85
2017-02-0314.0014.1413.9314.0922841750.321.87
2017-02-0213.9814.1113.8613.9545511849.821.85
2017-02-0114.2214.3713.5713.96109694349.861.85
2017-01-3114.4714.9914.4114.6633409252.361.94
2017-01-3014.4014.5814.2514.4931588551.751.92
2017-01-2714.7614.7614.4014.4633698251.641.92
2017-01-2614.9614.9614.6814.6931384452.461.95
2017-01-2515.0915.1514.8514.9750013053.461.99
2017-01-2414.9115.2514.8615.0445554753.712.00
2017-01-2314.9314.9514.8414.8616059453.071.97
2017-01-2014.7815.0114.7714.9318442153.321.98
2017-01-1914.9514.9714.6614.8016132952.861.96
2017-01-1814.8014.9814.7214.9418742253.361.98
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 7.41 May 16,2017
Avg Stock Price 15.29

National CineMedia Historical PE ratio: Past 5 years

Max PE Ratio 128 Jun 22,2015
Min PE Ratio 18.53 May 16,2017
Avg PE Ratio 48.26

National CineMedia Historical PS ratio: Past 5 years

Max PS Ratio 2.49 Jun 19,2015
Min PS Ratio 1.04 May 12,2017
Avg PS Ratio 2.02

NCMI Industry Peers

Company Price Change (%)
Clear Channel Outdoor Holdings (CCO)3.650.15 (3.95%)
Tubemogul (TUBE)140.01 (0.07%)
Credit One Financial (COFI)0.30 (0%)
Regal Entertainment (RGC)20.510.09 (0.44%)
Carmike Cinemas (CKEC)33.40 (0%)
Cinemark (CNK)40.770.1 (0.24%)
Amc Entertainment (AMC)24.650.35 (1.4%)

National CineMedia historical quotes helps an investor analyze a company's history and do National CineMedia stock analysis . The price and volume changes on a daily basis is provided in the National CineMedia stock price history. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 7.54 and 741459 shares of NCMI were traded on 23 May, 2017. The company's P/S ratio was at a high of 4.18 on 16 Nov, 2007 according to our National CineMedia stock market history data. .