National CineMedia Stock Price History, NCMI Historical Prices

Add to My Stocks
$8.39 $0.17 (2.07%) NCMI stock closing price Jun 22, 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
2018-06-22 8.24 8.42 8.14 8.39 2,706,273 119.86 1.48
2018-06-20 8.17 8.37 8.07 8.15 958,989 116.43 1.44
2018-06-19 7.81 8.19 7.77 8.18 1,517,004 116.86 1.44
2018-06-18 7.65 7.7 7.57 7.6 453,941 108.57 1.34
2018-06-15 7.69 7.74 7.62 7.65 695,062 109.29 1.35
2018-06-14 7.68 7.75 7.63 7.72 442,646 110.29 1.36
2018-06-13 7.7 7.82 7.65 7.69 648,689 109.86 1.36
2018-06-12 7.44 7.71 7.41 7.7 1,215,138 110 1.36
2018-06-11 7.29 7.42 7.29 7.35 507,439 105 1.3
2018-06-08 7.32 7.37 7.24 7.28 413,845 104 1.28
2018-06-07 7.25 7.41 7.25 7.3 872,466 104.29 1.29
2018-06-06 7.39 7.41 7.22 7.27 507,750 103.86 1.28
2018-06-05 7.37 7.41 7.3 7.35 621,290 105 1.3
2018-06-04 7.45 7.51 7.34 7.39 454,986 105.57 1.3
2018-06-01 7.46 7.53 7.39 7.45 526,657 106.43 1.31
2018-05-31 7.4 7.44 7.2 7.41 1,458,629 105.86 1.31
2018-05-30 7.26 7.5 7.24 7.4 695,049 105.71 1.31
2018-05-29 7.14 7.37 7.01 7.26 1,584,518 103.71 1.28
2018-05-25 7.25 7.28 7.14 7.18 327,003 102.57 1.27
2018-05-24 7.18 7.25 7.03 7.23 420,897 103.29 1.28
2018-05-23 7.18 7.21 7.13 7.17 577,940 102.43 1.27
2018-05-22 7.2 7.29 7.17 7.21 471,173 103 1.27
2018-05-21 7.1 7.19 7.07 7.18 554,753 102.57 1.27
2018-05-18 7.26 7.34 7.09 7.11 546,978 101.57 1.25
2018-05-17 7.26 7.41 7.2 7.24 717,423 103.43 1.28
2018-05-16 7.42 7.47 7.31 7.41 911,104 105.86 1.31
2018-05-15 7.27 7.52 7.17 7.4 873,183 105.71 1.31
2018-05-14 7.25 7.43 7.25 7.27 632,776 103.86 1.28
2018-05-11 7.1 7.24 7.05 7.23 638,945 103.29 1.28
2018-05-10 6.93 7.16 6.93 7.11 1,191,723 101.57 1.25
2018-05-09 6.83 7.06 6.79 6.92 1,258,300 98.86 1.22
2018-05-08 6.4 6.87 6.29 6.8 2,223,751 97.14 1.2
2018-05-07 5.98 6.59 5.86 6.43 2,893,118 321.5 1.15
2018-05-04 5.46 5.65 5.46 5.58 572,540 279 1
2018-05-03 5.64 5.68 5.51 5.51 722,624 275.5 0.98
2018-05-02 5.65 5.76 5.63 5.64 459,046 282 1.01
2018-05-01 5.72 5.82 5.59 5.64 554,707 282 1.01
2018-04-30 5.79 5.9 5.71 5.72 472,879 286 1.02
2018-04-27 5.76 5.89 5.76 5.79 376,655 289.5 1.03
2018-04-26 5.82 5.89 5.74 5.77 373,299 288.5 1.03
2018-04-25 5.73 5.85 5.7 5.83 778,606 291.5 1.04
2018-04-24 5.76 5.78 5.62 5.75 703,601 287.5 1.03
2018-04-23 5.64 5.82 5.59 5.75 678,672 287.5 1.03
2018-04-20 5.77 5.79 5.57 5.61 493,565 280.5 1
2018-04-19 5.84 5.94 5.77 5.77 587,922 288.5 1.03
2018-04-18 5.75 5.96 5.72 5.87 654,745 293.5 1.05
2018-04-17 5.8 5.84 5.73 5.77 561,141 288.5 1.03
2018-04-16 5.55 5.94 5.48 5.78 785,699 289 1.03
2018-04-13 5.55 5.62 5.51 5.54 373,188 277 0.99
2018-04-12 5.56 5.56 5.46 5.51 402,306 275.5 0.98
2018-04-11 5.43 5.58 5.41 5.54 460,021 277 0.99
2018-04-10 5.4 5.51 5.36 5.48 745,196 274 0.98
2018-04-09 5.5 5.53 5.34 5.36 390,068 268 0.96
2018-04-06 5.44 5.55 5.4 5.46 596,172 273 0.97
2018-04-05 5.33 5.45 5.21 5.44 552,692 272 0.97
2018-04-04 5.17 5.31 5.09 5.29 552,637 264.5 0.94
2018-04-03 5.24 5.34 5.21 5.24 511,855 262 0.93
2018-04-02 5.2 5.32 5.18 5.23 819,494 261.5 0.93
2018-03-30 0 0 0 5.19 0 - -
2018-03-29 5.4 5.49 5.11 5.19 1,698,334 259.5 0.93
2018-03-28 5.24 5.59 5.24 5.36 1,038,037 268 0.96
2018-03-27 5.31 5.33 5.21 5.23 568,635 261.5 0.93
2018-03-26 5.34 5.34 5.21 5.28 521,320 264 0.94
2018-03-23 5.49 5.49 5.22 5.25 789,229 262.5 0.94
2018-03-22 5.54 5.58 5.45 5.46 1,513,806 273 0.97
2018-03-21 5.66 5.74 5.55 5.56 1,245,219 278 0.99
2018-03-20 5.8 5.84 5.58 5.7 1,706,604 285 1.02
2018-03-19 6.08 6.08 5.74 5.8 1,467,271 290 1.03
2018-03-16 5.65 5.82 5.6 5.72 1,435,908 286 1.02
2018-03-15 6.04 6.05 5.58 5.64 1,480,144 282 1.01
2018-03-14 6.23 6.26 6.01 6.02 913,806 300.75 1.07
2018-03-13 6.22 6.43 6.01 6.24 3,207,442 312 1.11
2018-03-12 6.92 6.92 6.6 6.81 1,461,665 20.64 1
2018-03-09 7.13 7.22 6.84 6.93 1,447,560 21 1.02
2018-03-08 7.46 7.49 7.06 7.07 1,000,923 21.42 1.04
2018-03-07 7.58 7.72 7.4 7.48 970,823 22.67 1.1
2018-03-06 7.69 7.74 7.53 7.69 611,474 23.3 1.13
2018-03-05 7.51 7.85 7.46 7.7 926,144 23.33 1.13
2018-03-02 7.46 7.72 7.42 7.53 1,464,452 22.82 1.1
2018-03-01 7.55 7.73 7.45 7.49 680,353 22.7 1.1
2018-02-28 7.54 7.81 7.44 7.53 1,299,186 22.82 1.1
2018-02-27 7.7 7.9 7.48 7.5 804,279 22.73 1.1
2018-02-26 7.41 7.89 7.37 7.71 1,847,368 23.36 1.13
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
2018-02-19 0 0 0 7.05 0 - -
2018-02-16 6.99 7.15 6.98 7.05 381,595 21.36 1.03
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 Price13.47

National CineMedia Historical PE ratio: Past 5 years

Max PE Ratio321.5May 07,2018
Min PE Ratio14.93Aug 02,2017
Avg PE Ratio53.02

National CineMedia Historical PS ratio: Past 5 years

Max PS Ratio2.49Jun 19,2015
Min PS Ratio0.73Sep 08,2017
Avg PS Ratio1.84

NCMI Industry Peers

Company Price Change (%)
Havas Ord (HAVSF)10.750 (0%)
Clear Channel Outdoor Holdings (CCO)4.650 (0%)
Carmike Cinemas (CKEC)33.40 (0%)
Cinemark (CNK)35.790.57 (1.57%)
Amc Entertainment (AMC)16.60.6 (3.49%)
Omnicom (OMC)75.910.42 (0.56%)
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 2,706,273 typically implies breaking news or earnings release. NCMI stock saw an opening price of $8.24, and a closing price of $8.39 on Jun 22, 2018. The average P/S ratio was 1.84 as can be seen from National CineMedia stock history.