National CineMedia, Inc. (NCMI)
NASDAQ: NCMI · Real-Time Price · USD
5.84
+0.23 (4.10%)
At close: Mar 31, 2025, 4:00 PM
5.88
+0.04 (0.61%)
Pre-market: Apr 1, 2025, 5:24 AM EDT
National CineMedia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 5.49 | 5.90 | 5.49 | 5.84 | 5.84 | 4.10% | 802,761 |
| Mar 28, 2025 | 6.03 | 6.04 | 5.59 | 5.61 | 5.61 | -7.27% | 794,006 |
| Mar 27, 2025 | 6.04 | 6.13 | 5.95 | 6.05 | 6.05 | 0.17% | 732,424 |
| Mar 26, 2025 | 5.89 | 6.07 | 5.87 | 6.04 | 6.04 | 2.37% | 543,099 |
| Mar 25, 2025 | 5.83 | 5.90 | 5.76 | 5.90 | 5.90 | 1.20% | 518,962 |
| Mar 24, 2025 | 5.93 | 6.02 | 5.74 | 5.83 | 5.83 | 1.92% | 769,663 |
| Mar 21, 2025 | 5.75 | 5.85 | 5.72 | 5.72 | 5.69 | -1.72% | 1,076,377 |
| Mar 20, 2025 | 6.06 | 6.08 | 5.81 | 5.82 | 5.79 | -4.28% | 662,465 |
| Mar 19, 2025 | 5.89 | 6.10 | 5.85 | 6.08 | 6.05 | 5.74% | 869,603 |
| Mar 18, 2025 | 5.78 | 5.91 | 5.71 | 5.75 | 5.72 | -1.37% | 665,673 |
| Mar 17, 2025 | 5.95 | 6.05 | 5.82 | 5.83 | 5.80 | -2.02% | 853,462 |
| Mar 14, 2025 | 6.05 | 6.10 | 5.80 | 5.95 | 5.92 | 4.20% | 1,246,696 |
| Mar 13, 2025 | 5.71 | 6.06 | 5.59 | 5.71 | 5.68 | 3.25% | 993,764 |
| Mar 12, 2025 | 5.63 | 5.63 | 5.38 | 5.53 | 5.50 | 3.36% | 881,000 |
| Mar 11, 2025 | 5.38 | 5.40 | 5.10 | 5.35 | 5.32 | -0.74% | 968,943 |
| Mar 10, 2025 | 5.07 | 5.42 | 4.96 | 5.39 | 5.36 | 3.26% | 1,165,052 |
| Mar 7, 2025 | 5.70 | 5.76 | 4.67 | 5.22 | 5.19 | -17.80% | 2,727,444 |
| Mar 6, 2025 | 6.32 | 6.39 | 6.23 | 6.35 | 6.32 | -0.63% | 461,485 |
| Mar 5, 2025 | 6.26 | 6.39 | 6.25 | 6.39 | 6.36 | 2.73% | 323,507 |
| Mar 4, 2025 | 6.27 | 6.29 | 6.13 | 6.22 | 6.19 | -2.20% | 674,619 |
| Mar 3, 2025 | 6.72 | 6.76 | 6.32 | 6.36 | 6.33 | -4.93% | 462,450 |
| Feb 28, 2025 | 6.59 | 6.69 | 6.55 | 6.69 | 6.66 | 1.52% | 405,107 |
| Feb 27, 2025 | 6.72 | 6.76 | 6.57 | 6.59 | 6.56 | -2.23% | 263,236 |
| Feb 26, 2025 | 6.80 | 6.87 | 6.71 | 6.74 | 6.71 | -0.74% | 248,501 |
| Feb 25, 2025 | 6.86 | 6.90 | 6.72 | 6.79 | 6.76 | -0.59% | 265,384 |
| Feb 24, 2025 | 6.72 | 6.91 | 6.66 | 6.83 | 6.80 | 2.09% | 326,571 |
| Feb 21, 2025 | 6.93 | 7.00 | 6.69 | 6.69 | 6.66 | -1.91% | 671,785 |
| Feb 20, 2025 | 6.86 | 6.95 | 6.71 | 6.82 | 6.79 | -1.16% | 319,559 |
| Feb 19, 2025 | 7.00 | 7.06 | 6.78 | 6.90 | 6.87 | -2.54% | 509,022 |
| Feb 18, 2025 | 7.07 | 7.15 | 7.03 | 7.08 | 7.04 | 0.14% | 405,514 |
| Feb 14, 2025 | 7.20 | 7.25 | 7.04 | 7.07 | 7.03 | -1.67% | 319,924 |
| Feb 13, 2025 | 7.00 | 7.19 | 6.91 | 7.19 | 7.15 | 3.01% | 457,788 |
| Feb 12, 2025 | 6.90 | 7.05 | 6.90 | 6.98 | 6.94 | -0.14% | 282,086 |
| Feb 11, 2025 | 7.06 | 7.16 | 6.91 | 6.99 | 6.95 | -1.69% | 304,243 |
| Feb 10, 2025 | 7.08 | 7.17 | 7.01 | 7.11 | 7.07 | 1.28% | 472,213 |
| Feb 7, 2025 | 7.05 | 7.08 | 6.96 | 7.02 | 6.98 | - | 282,162 |
| Feb 6, 2025 | 7.00 | 7.10 | 6.96 | 7.02 | 6.98 | 0.29% | 262,205 |
| Feb 5, 2025 | 6.82 | 7.10 | 6.82 | 7.00 | 6.96 | 2.49% | 698,370 |
| Feb 4, 2025 | 6.78 | 6.92 | 6.70 | 6.83 | 6.80 | 0.89% | 403,497 |
| Feb 3, 2025 | 6.39 | 6.85 | 6.39 | 6.77 | 6.74 | 2.73% | 568,584 |
| Jan 31, 2025 | 6.71 | 6.76 | 6.51 | 6.59 | 6.56 | -1.79% | 482,754 |
| Jan 30, 2025 | 6.80 | 6.83 | 6.64 | 6.71 | 6.68 | -0.59% | 272,538 |
| Jan 29, 2025 | 6.73 | 6.78 | 6.54 | 6.75 | 6.72 | 0.15% | 418,608 |
| Jan 28, 2025 | 6.82 | 6.82 | 6.74 | 6.74 | 6.71 | -1.17% | 257,969 |
| Jan 27, 2025 | 6.90 | 7.02 | 6.78 | 6.82 | 6.79 | -1.16% | 377,210 |
| Jan 24, 2025 | 6.76 | 6.98 | 6.72 | 6.90 | 6.87 | 2.07% | 479,224 |
| Jan 23, 2025 | 6.50 | 6.80 | 6.50 | 6.76 | 6.73 | 0.90% | 500,258 |
| Jan 22, 2025 | 6.72 | 6.81 | 6.59 | 6.70 | 6.67 | - | 455,625 |
| Jan 21, 2025 | 6.86 | 7.03 | 6.66 | 6.70 | 6.67 | -1.47% | 549,896 |
| Jan 17, 2025 | 6.38 | 6.80 | 6.38 | 6.80 | 6.77 | 8.63% | 759,604 |