Register to chat with like-minded investors on our interactive forums.
NCMI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 4.57 | 0.03 | 0.66% | 4.60 | 4.66 | 4.51 | 389,234 |
| May 02 2024 | 4.54 | 0.07 | 1.57% | 4.54 | 4.615 | 4.415 | 521,131 |
| May 01 2024 | 4.47 | 0.19 | 4.44% | 4.23 | 4.52 | 4.23 | 432,821 |
| Apr 30 2024 | 4.28 | -0.11 | -2.51% | 4.40 | 4.40 | 4.26 | 374,915 |
| Apr 29 2024 | 4.39 | -0.08 | -1.68% | 4.47 | 4.53 | 4.39 | 373,771 |
| Apr 26 2024 | 4.465 | -0.13 | -2.72% | 4.60 | 4.64 | 4.46 | 303,678 |
| Apr 25 2024 | 4.59 | -0.04 | -0.86% | 4.53 | 4.61 | 4.45 | 374,083 |
| Apr 24 2024 | 4.63 | -0.03 | -0.64% | 4.68 | 4.73 | 4.555 | 456,411 |
| Apr 23 2024 | 4.66 | 0.14 | 3.10% | 4.59 | 4.77 | 4.53 | 739,215 |
| Apr 22 2024 | 4.52 | 0.02 | 0.44% | 4.54 | 4.54 | 4.465 | 914,916 |
| Apr 19 2024 | 4.50 | 0.07 | 1.58% | 4.40 | 4.585 | 4.32 | 900,517 |
| Apr 18 2024 | 4.43 | -0.02 | -0.45% | 4.43 | 4.55 | 4.365 | 543,505 |
| Apr 17 2024 | 4.45 | -0.15 | -3.26% | 4.64 | 4.665 | 4.395 | 792,674 |
| Apr 16 2024 | 4.60 | -0.03 | -0.65% | 4.56 | 4.65 | 4.50 | 748,170 |
| Apr 15 2024 | 4.63 | -0.10 | -2.11% | 4.71 | 4.77 | 4.57 | 743,068 |
| Apr 12 2024 | 4.73 | -0.35 | -6.89% | 5.07 | 5.08 | 4.675 | 693,848 |
| Apr 11 2024 | 5.08 | 0.13 | 2.63% | 5.05 | 5.115 | 4.82 | 1,155,495 |
| Apr 10 2024 | 4.95 | -0.07 | -1.39% | 4.95 | 5.085 | 4.94 | 2,466,568 |
| Apr 09 2024 | 5.02 | -0.17 | -3.28% | 5.17 | 5.25 | 4.99 | 905,272 |
| Apr 08 2024 | 5.19 | -0.16 | -2.99% | 5.34 | 5.395 | 5.19 | 470,166 |
| Apr 05 2024 | 5.35 | -0.09 | -1.65% | 5.41 | 5.505 | 5.315 | 659,838 |
| Apr 04 2024 | 5.44 | -0.17 | -3.03% | 5.59 | 5.6575 | 5.42 | 918,253 |
| Apr 03 2024 | 5.61 | 0.23 | 4.28% | 5.37 | 5.69 | 5.27 | 1,243,246 |
| Apr 02 2024 | 5.38 | 0.06 | 1.13% | 5.25 | 5.39 | 5.11 | 856,467 |
| Apr 01 2024 | 5.32 | 0.17 | 3.30% | 5.16 | 5.375 | 5.11 | 689,884 |
| Mar 28 2024 | 5.15 | 0.09 | 1.78% | 5.09 | 5.24 | 5.052 | 1,831,278 |
| Mar 27 2024 | 5.06 | -0.22 | -4.08% | 5.31 | 5.475 | 5.05 | 882,877 |
| Mar 26 2024 | 5.275 | -0.08 | -1.40% | 5.37 | 5.55 | 5.24 | 1,124,988 |
| Mar 25 2024 | 5.35 | -0.28 | -4.97% | 5.70 | 5.75 | 5.285 | 1,238,889 |
| Mar 22 2024 | 5.63 | 0.33 | 6.13% | 5.47 | 5.6813 | 5.37 | 1,599,164 |
| Mar 21 2024 | 5.305 | 0.09 | 1.82% | 5.22 | 5.575 | 5.1233 | 1,437,284 |
| Mar 20 2024 | 5.21 | 0.15 | 2.96% | 5.19 | 5.30 | 5.02 | 1,917,614 |
| Mar 19 2024 | 5.06 | 0.84 | 19.91% | 5.18 | 5.50 | 4.81 | 8,344,045 |
| Mar 18 2024 | 4.22 | -0.02 | -0.47% | 4.27 | 4.45 | 4.145 | 877,966 |
| Mar 15 2024 | 4.24 | 0.16 | 3.92% | 4.05 | 4.255 | 4.05 | 432,697 |
| Mar 14 2024 | 4.08 | 0.00 | 0.00% | 4.12 | 4.27 | 4.03 | 551,963 |
| Mar 13 2024 | 4.08 | 0.21 | 5.43% | 3.87 | 4.10 | 3.87 | 195,619 |
| Mar 12 2024 | 3.87 | 0.02 | 0.65% | 3.86 | 3.91 | 3.705 | 280,529 |
| Mar 11 2024 | 3.845 | -0.08 | -1.91% | 3.90 | 3.94 | 3.805 | 154,456 |
| Mar 08 2024 | 3.92 | -0.37 | -8.62% | 4.29 | 4.34 | 3.79 | 563,775 |
| Mar 07 2024 | 4.29 | 0.15 | 3.62% | 4.16 | 4.30 | 4.1194 | 244,114 |
| Mar 06 2024 | 4.14 | 0.09 | 2.22% | 4.05 | 4.145 | 4.05 | 163,065 |
| Mar 05 2024 | 4.05 | -0.10 | -2.41% | 4.14 | 4.17 | 4.04 | 243,151 |
| Mar 04 2024 | 4.15 | 0.00 | 0.00% | 4.16 | 4.21 | 4.095 | 203,978 |
| Mar 01 2024 | 4.15 | 0.09 | 2.22% | 4.07 | 4.20 | 4.01 | 204,439 |
| Feb 29 2024 | 4.06 | 0.01 | 0.25% | 4.12 | 4.19 | 4.02 | 207,174 |
| Feb 28 2024 | 4.05 | -0.24 | -5.59% | 4.25 | 4.26 | 4.035 | 328,789 |
| Feb 27 2024 | 4.29 | 0.00 | 0.00% | 4.27 | 4.355 | 4.21 | 263,424 |
| Feb 26 2024 | 4.29 | 0.25 | 6.19% | 4.04 | 4.29 | 4.01 | 302,964 |
| Feb 23 2024 | 4.04 | -0.02 | -0.49% | 4.14 | 4.14 | 4.00 | 169,864 |
| Feb 22 2024 | 4.06 | -0.02 | -0.49% | 4.11 | 4.1269 | 4.05 | 224,897 |
| Feb 21 2024 | 4.08 | -0.11 | -2.63% | 4.17 | 4.185 | 4.045 | 252,303 |
| Feb 20 2024 | 4.19 | 0.14 | 3.46% | 4.04 | 4.26 | 4.04 | 356,673 |
| Feb 16 2024 | 4.05 | -0.01 | -0.25% | 4.06 | 4.12 | 3.99 | 242,760 |
| Feb 15 2024 | 4.06 | 0.01 | 0.25% | 4.08 | 4.17 | 4.01 | 335,015 |
| Feb 14 2024 | 4.05 | 0.15 | 3.85% | 3.94 | 4.06 | 3.91 | 196,889 |
| Feb 13 2024 | 3.90 | -0.14 | -3.47% | 3.94 | 3.955 | 3.85 | 275,501 |
| Feb 12 2024 | 4.04 | 0.21 | 5.48% | 3.84 | 4.085 | 3.83 | 257,738 |
| Feb 09 2024 | 3.83 | 0.10 | 2.68% | 3.73 | 3.83 | 3.70 | 271,820 |
| Feb 08 2024 | 3.73 | -0.02 | -0.53% | 3.75 | 3.775 | 3.69 | 230,306 |
| Feb 07 2024 | 3.75 | -0.07 | -1.83% | 3.82 | 3.875 | 3.69 | 372,532 |
| Feb 06 2024 | 3.82 | 0.06 | 1.60% | 3.76 | 3.83 | 3.655 | 572,534 |
| Feb 05 2024 | 3.76 | -0.16 | -4.08% | 3.91 | 3.94 | 3.73 | 586,709 |
