NASDAQ, NCMI End of Day and Historical Stock Data [National Cinemedia]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, NCMI:

26 Aug 2025

LAST: 4.320	CHANGE: 0.16	OPEN: 4.470	HIGH: 4.475	ASK: 4.710	VOLUME: 631.4K
LAST: 4.320	CHG(%): 3.57	PREV: 4.480	LOW: 4.185	BID: 19.690

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
26 Aug 25	4.470	4.475	4.185	4.320	631.4K
25 Aug 25	4.510	4.595	4.460	4.480	483.3K
22 Aug 25	4.300	4.585	4.300	4.540	534.7K
21 Aug 25	4.190	4.305	4.170	4.290	360.9K
20 Aug 25	4.310	4.310	4.145	4.220	438K
19 Aug 25	4.450	4.450	4.275	4.310	592.2K
18 Aug 25	4.390	4.485	4.370	4.460	330.2K
15 Aug 25	4.410	4.430	4.345	4.385	335.2K
14 Aug 25	4.580	4.580	4.395	4.410	686.5K
13 Aug 25	4.690	4.725	4.540	4.610	555K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Feb 08, 2007

Purchase Intraday History
for this symbol from Feb 08, 2007

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	4.37
MA10:	4.40
MA20:	4.52
MA50:	4.77
MA100:	5.11
MA200:	5.83
STO9:	26.67
STO14:	17.86
RSI14:	38.58
WPR14:	-76.74
MTM14:	-0.19
ROC14:	-0.04
ATR:	0.19
Week High:	4.60
Week Low:	4.15
Month High:	5.09
Month Low:	4.15
Year High:	7.60
Year Low:	4.12
Volatility:	14.07

RECENT SPLITS

Date	Ratio
04 Aug 2023	1-10