National CineMedia, Inc. (NCMI)
NASDAQ: NCMI · Real-Time Price · USD
4.145
+0.005 (0.12%)
Oct 30, 2025, 11:20 AM EDT - Market open

National CineMedia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20254.264.354.114.144.14-3.27%441,041
Oct 28, 20254.254.294.204.284.280.47%223,730
Oct 27, 20254.244.334.244.264.260.47%162,166
Oct 24, 20254.314.314.214.244.24-0.70%151,973
Oct 23, 20254.264.344.224.274.270.47%313,308
Oct 22, 20254.344.424.244.254.25-2.07%294,143
Oct 21, 20254.324.404.194.344.340.46%340,432
Oct 20, 20254.254.324.214.324.321.65%193,308
Oct 17, 20254.084.384.074.254.253.91%510,420
Oct 16, 20254.204.224.034.094.09-2.85%466,360
Oct 15, 20254.184.284.184.214.210.72%320,910
Oct 14, 20254.134.294.114.184.18-651,058
Oct 13, 20254.204.244.124.184.180.72%496,665
Oct 10, 20254.394.494.134.154.15-5.25%691,601
Oct 9, 20254.404.434.274.384.38-0.68%465,877
Oct 8, 20254.404.424.344.414.410.68%276,955
Oct 7, 20254.394.454.324.384.38-0.45%545,939
Oct 6, 20254.494.494.334.404.40-0.68%529,069
Oct 3, 20254.314.494.304.434.433.02%343,288
Oct 2, 20254.464.474.294.304.30-3.59%653,207
Oct 1, 20254.484.514.364.464.46-1.11%709,899
Sep 30, 20254.554.564.434.514.51-1.53%343,710
Sep 29, 20254.674.674.574.584.58-1.29%252,905
Sep 26, 20254.624.724.614.644.64-0.22%588,876
Sep 25, 20254.734.764.644.654.65-2.11%247,905
Sep 24, 20254.824.874.694.754.75-0.63%477,297
Sep 23, 20254.824.914.774.784.78-0.42%382,530
Sep 22, 20254.744.844.724.804.800.63%265,453
Sep 19, 20254.864.884.734.774.77-1.65%727,165
Sep 18, 20254.764.874.754.854.852.11%366,827
Sep 17, 20254.885.034.734.754.75-2.86%607,671
Sep 16, 20254.844.954.814.894.890.41%334,336
Sep 15, 20254.874.944.854.874.870.21%268,087
Sep 12, 20254.704.944.664.864.862.75%818,114
Sep 11, 20254.514.744.514.734.734.88%345,721
Sep 10, 20254.634.684.514.514.51-3.01%399,715
Sep 9, 20254.634.674.574.654.650.22%327,659
Sep 8, 20254.414.664.374.644.645.69%394,156
Sep 5, 20254.314.424.284.394.392.09%317,634
Sep 4, 20254.484.484.294.304.30-3.80%508,502
Sep 3, 20254.474.574.454.474.47-0.45%639,208
Sep 2, 20254.344.514.274.494.492.28%574,592
Aug 29, 20254.254.404.214.394.393.29%308,517
Aug 28, 20254.344.354.244.254.25-1.62%241,508
Aug 27, 20254.314.364.274.324.32-260,129
Aug 26, 20254.474.484.194.324.32-3.57%631,404
Aug 25, 20254.514.604.464.484.48-1.32%483,312
Aug 22, 20254.304.594.304.544.545.83%534,778
Aug 21, 20254.194.314.174.294.291.66%360,976
Aug 20, 20254.314.314.154.224.22-2.09%438,049