Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	NCMI	4.60	4.66	4.51	4.57	0.03	389,234	2,528	4.43	4.63
2024-05-02	Q	NCMI	4.54	4.615	4.415	4.54	0.07	521,131	4,182	4.43	5.18
2024-05-01	Q	NCMI	4.23	4.52	4.23	4.47	0.19	432,821	3,410	4.33	4.53
2024-04-30	Q	NCMI	4.40	4.40	4.26	4.28	-0.11	374,915	3,436	4.23	5.29
2024-04-29	Q	NCMI	4.47	4.53	4.39	4.39	-0.075	373,775	2,386	4.37	5.05
2024-04-26	Q	NCMI	4.63	4.64	4.46	4.465	-0.125	303,678	2,137	4.43	4.53
2024-04-25	Q	NCMI	4.53	4.61	4.45	4.59	-0.04	374,083	2,917	3.80	4.63
2024-04-24	Q	NCMI	4.68	4.73	4.555	4.63	-0.03	456,411	4,677	4.55	5.42
2024-04-23	Q	NCMI	4.59	4.77	4.53	4.66	0.14	739,231	4,237	4.04	4.80
2024-04-22	Q	NCMI	4.54	4.54	4.465	4.52	0.02	914,916	3,488	3.96	5.00
2024-04-19	Q	NCMI	4.40	4.585	4.32	4.50	0.07	900,517	5,482	4.00	5.98
2024-04-18	Q	NCMI	4.43	4.55	4.365	4.43	-0.02	543,505	3,258	4.00	4.71
2024-04-17	Q	NCMI	4.64	4.665	4.395	4.45	-0.15	792,674	3,775	3.86	4.57
2024-04-16	Q	NCMI	4.56	4.65	4.50	4.60	-0.03	748,170	3,465	4.01	5.25
2024-04-15	Q	NCMI	4.73	4.76	4.57	4.62	-0.11	743,068	3,420	4.41	5.01
2024-04-12	Q	NCMI	5.07	5.07	4.675	4.73	-0.35	693,848	4,619	4.68	4.82
2024-04-11	Q	NCMI	5.05	5.115	4.82	5.08	0.13	1,155,495	5,913	4.60	5.98
2024-04-10	Q	NCMI	4.95	5.085	4.94	4.95	-0.07	2,466,789	5,614	4.86	5.25
2024-04-09	Q	NCMI	5.17	5.25	4.99	5.02	-0.17	905,272	5,690	4.95	5.98
2024-04-08	Q	NCMI	5.34	5.395	5.19	5.19	-0.16	470,166	3,522	5.12	5.57
2024-04-05	Q	NCMI	5.41	5.505	5.315	5.35	-0.09	659,836	4,159	5.31	6.05
2024-04-04	Q	NCMI	5.59	5.6575	5.42	5.44	-0.17	918,265	4,285	5.40	6.25
2024-04-03	Q	NCMI	5.37	5.69	5.27	5.61	0.23	1,243,246	6,927	4.92	5.70
2024-04-02	Q	NCMI	5.25	5.39	5.11	5.38	0.06	856,483	4,760	5.11	5.45
2024-04-01	Q	NCMI	5.16	5.375	5.11	5.32	0.17	689,887	3,982	5.15	5.36
2024-03-29	Q	NCMI	5.09	5.24	5.052	5.15	0.09	0	0	5.02	5.23
2024-03-28	Q	NCMI	5.09	5.24	5.052	5.15	0.09	1,831,278	4,381	5.02	5.23
2024-03-27	Q	NCMI	5.31	5.475	5.05	5.06	-0.215	882,877	4,982	5.03	5.13
2024-03-26	Q	NCMI	5.37	5.55	5.24	5.275	-0.075	1,124,988	5,293	5.20	5.48
2024-03-25	Q	NCMI	5.70	5.75	5.285	5.35	-0.28	1,238,864	6,382	5.25	5.95
2024-03-22	Q	NCMI	5.47	5.6813	5.37	5.63	0.325	1,599,164	7,767	5.03	5.70
2024-03-21	Q	NCMI	5.22	5.575	5.1233	5.305	0.095	1,437,293	7,391	5.11	5.57
2024-03-20	Q	NCMI	5.19	5.30	5.02	5.21	0.15	1,917,700	8,797	5.04	5.21
2024-03-19	Q	NCMI	5.18	5.50	4.81	5.06	0.84	8,344,066	26,756	5.06	5.30
2024-03-18	Q	NCMI	4.27	4.45	4.145	4.22	-0.02	892,344	3,690	4.93	5.30
2024-03-15	Q	NCMI	4.05	4.255	4.05	4.24	0.16	432,697	1,613	3.70	4.64
2024-03-14	Q	NCMI	4.12	4.27	4.03	4.08		551,963	3,221	4.02	4.35
2024-03-13	Q	NCMI	3.87	4.10	3.87	4.08	0.21	195,619	1,316	3.87	4.22
2024-03-12	Q	NCMI	3.86	3.91	3.705	3.87	0.025	280,529	2,212	3.75	3.92
2024-03-11	Q	NCMI	3.90	3.94	3.805	3.845	-0.075	154,456	1,752	3.75	4.00
2024-03-08	Q	NCMI	4.30	4.34	3.79	3.92	-0.37	563,775	2,996	3.49	4.16
2024-03-07	Q	NCMI	4.16	4.30	4.1194	4.29	0.15	244,120	1,920	4.10	4.66
2024-03-06	Q	NCMI	4.05	4.145	4.05	4.14	0.09	163,070	1,544	3.98	4.68
2024-03-05	Q	NCMI	4.14	4.14	4.04	4.05	-0.10	243,186	1,926	3.66	4.32
2024-03-04	Q	NCMI	4.16	4.21	4.095	4.15		203,979	1,563	4.00	4.22
2024-03-01	Q	NCMI	4.07	4.20	4.01	4.15	0.09	204,439	1,447	3.90	4.50
2024-02-29	Q	NCMI	4.12	4.19	4.02	4.06	0.01	207,190	1,435	4.02	4.40
2024-02-28	Q	NCMI	4.25	4.26	4.035	4.05	-0.24	328,767	2,094	4.03	4.28
2024-02-27	Q	NCMI	4.27	4.355	4.21	4.29		263,420	1,992	3.50	4.75
2024-02-26	Q	NCMI	4.04	4.29	4.01	4.29	0.25	302,964	2,043	4.15	4.93
2024-02-23	Q	NCMI	4.06	4.09	4.00	4.04	-0.02	169,864	1,677	3.90	4.22
2024-02-22	Q	NCMI	4.11	4.1269	4.05	4.06	-0.02	224,647	1,729	4.02	4.15
2024-02-21	Q	NCMI	4.17	4.185	4.045	4.08	-0.11	252,300	1,913	4.02	4.88
2024-02-20	Q	NCMI	4.04	4.26	4.04	4.19	0.14	356,673	2,229	4.02	4.29
2024-02-19	Q	NCMI	4.06	4.12	3.99	4.05	-0.01	0	0	3.90	4.43
2024-02-16	Q	NCMI	4.06	4.12	3.99	4.05	-0.01	242,760	1,834	3.90	4.43
2024-02-15	Q	NCMI	4.08	4.17	4.01	4.06	0.01	335,015	2,192	3.57	4.13
2024-02-14	Q	NCMI	3.94	4.06	3.91	4.05	0.15	196,889	1,981	3.90	4.61
2024-02-13	Q	NCMI	3.94	3.955	3.85	3.90	-0.14	275,501	1,856	3.83	4.08
2024-02-12	Q	NCMI	3.84	4.085	3.83	4.04	0.21	257,747	2,185	3.83	4.10
2024-02-09	Q	NCMI	3.73	3.83	3.70	3.83	0.10	271,820	2,106	3.34	3.95
2024-02-08	Q	NCMI	3.75	3.775	3.69	3.73	-0.02	230,406	1,943	3.37	3.76
2024-02-07	Q	NCMI	3.82	3.875	3.69	3.75	-0.07	372,533	2,500	3.21	3.89
2024-02-06	Q	NCMI	3.77	3.83	3.655	3.82	0.06	572,534	2,785	3.35	3.99
2024-02-05	Q	NCMI	3.91	3.94	3.73	3.76	-0.16	586,693	3,644	3.59	4.33