National CineMedia Inc (NCMI)
4.57
+0.03
(+0.66%)
USD |
NASDAQ |
May 03, 16:00
4.56
-0.01
(-0.22%)
After-Hours: 20:00
National CineMedia Price: 4.57 for May 3, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 03, 2024 | 4.60 | 4.66 | 4.51 | 4.57 | 389231.0 |
| May 02, 2024 | 4.54 | 4.615 | 4.415 | 4.54 | 521131.0 |
| May 01, 2024 | 4.23 | 4.52 | 4.23 | 4.47 | 432821.0 |
| Apr 30, 2024 | 4.40 | 4.40 | 4.26 | 4.28 | 374917.0 |
| Apr 29, 2024 | 4.47 | 4.53 | 4.39 | 4.39 | 373775.0 |
| Apr 26, 2024 | 4.63 | 4.64 | 4.46 | 4.465 | 303688.0 |
| Apr 25, 2024 | 4.53 | 4.61 | 4.45 | 4.59 | 374083.0 |
| Apr 24, 2024 | 4.68 | 4.73 | 4.555 | 4.63 | 456412.0 |
| Apr 23, 2024 | 4.59 | 4.77 | 4.53 | 4.66 | 739236.0 |
| Apr 22, 2024 | 4.54 | 4.54 | 4.465 | 4.52 | 914924.0 |
| Apr 19, 2024 | 4.40 | 4.585 | 4.32 | 4.50 | 900517.0 |
| Apr 18, 2024 | 4.43 | 4.55 | 4.365 | 4.43 | 543505.0 |
| Apr 17, 2024 | 4.64 | 4.665 | 4.395 | 4.45 | 792680.0 |
| Apr 16, 2024 | 4.56 | 4.65 | 4.50 | 4.60 | 748171.0 |
| Apr 15, 2024 | 4.71 | 4.77 | 4.57 | 4.63 | 743068.0 |
| Apr 12, 2024 | 5.07 | 5.07 | 4.675 | 4.73 | 693848.0 |
| Apr 11, 2024 | 5.05 | 5.115 | 4.82 | 5.08 | 1.155M |
| Apr 10, 2024 | 4.95 | 5.085 | 4.94 | 4.95 | 2.467M |
| Apr 09, 2024 | 5.17 | 5.25 | 4.99 | 5.02 | 905318.0 |
| Apr 08, 2024 | 5.34 | 5.395 | 5.19 | 5.19 | 470166.0 |
| Apr 05, 2024 | 5.41 | 5.505 | 5.315 | 5.35 | 659848.0 |
| Apr 04, 2024 | 5.59 | 5.658 | 5.42 | 5.44 | 918265.0 |
| Apr 03, 2024 | 5.37 | 5.69 | 5.27 | 5.61 | 1.243M |
| Apr 02, 2024 | 5.25 | 5.39 | 5.11 | 5.38 | 856483.0 |
| Apr 01, 2024 | 5.16 | 5.375 | 5.11 | 5.32 | 689887.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
1.05
Minimum
Mar 17 2023
93.70
Maximum
Feb 21 2020
29.36
Average
27.00
Median
Mar 20 2020
Price Benchmarks
| Inuvo Inc | 0.324 |
| Marchex Inc | 1.36 |
| SRAX Inc | 0.10 |
| CMG Holdings Group Inc | 0.0022 |
| Integral Ad Science Holding Corp | 9.95 |
Price Related Metrics
| PE Ratio | 0.1459 |
| PS Ratio | 1.325 |
| Price to Book Value | 1.020 |
| Earnings Yield | 685.6% |
| Market Cap | 443.40M |