National CineMedia, Inc. (NCMI)
NASDAQ: NCMI · Real-Time Price · USD
6.69
-0.13 (-1.91%)
Feb 21, 2025, 4:00 PM EST - Market closed
National CineMedia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 6.93 | 7.00 | 6.69 | 6.69 | 6.69 | -1.91% | 671,785 |
| Feb 20, 2025 | 6.86 | 6.95 | 6.71 | 6.82 | 6.82 | -1.16% | 319,559 |
| Feb 19, 2025 | 7.00 | 7.06 | 6.78 | 6.90 | 6.90 | -2.54% | 509,022 |
| Feb 18, 2025 | 7.07 | 7.15 | 7.03 | 7.08 | 7.08 | 0.14% | 405,514 |
| Feb 14, 2025 | 7.20 | 7.25 | 7.04 | 7.07 | 7.07 | -1.67% | 319,924 |
| Feb 13, 2025 | 7.00 | 7.19 | 6.91 | 7.19 | 7.19 | 3.01% | 457,788 |
| Feb 12, 2025 | 6.90 | 7.05 | 6.90 | 6.98 | 6.98 | -0.14% | 282,086 |
| Feb 11, 2025 | 7.06 | 7.16 | 6.91 | 6.99 | 6.99 | -1.69% | 304,243 |
| Feb 10, 2025 | 7.08 | 7.17 | 7.01 | 7.11 | 7.11 | 1.28% | 472,213 |
| Feb 7, 2025 | 7.05 | 7.08 | 6.96 | 7.02 | 7.02 | - | 282,162 |
| Feb 6, 2025 | 7.00 | 7.10 | 6.96 | 7.02 | 7.02 | 0.29% | 262,205 |
| Feb 5, 2025 | 6.82 | 7.10 | 6.82 | 7.00 | 7.00 | 2.49% | 698,370 |
| Feb 4, 2025 | 6.78 | 6.92 | 6.70 | 6.83 | 6.83 | 0.89% | 403,497 |
| Feb 3, 2025 | 6.39 | 6.85 | 6.39 | 6.77 | 6.77 | 2.73% | 568,584 |
| Jan 31, 2025 | 6.71 | 6.76 | 6.51 | 6.59 | 6.59 | -1.79% | 482,754 |
| Jan 30, 2025 | 6.80 | 6.83 | 6.64 | 6.71 | 6.71 | -0.59% | 272,538 |
| Jan 29, 2025 | 6.73 | 6.78 | 6.54 | 6.75 | 6.75 | 0.15% | 418,608 |
| Jan 28, 2025 | 6.82 | 6.82 | 6.74 | 6.74 | 6.74 | -1.17% | 257,969 |
| Jan 27, 2025 | 6.90 | 7.02 | 6.78 | 6.82 | 6.82 | -1.16% | 377,210 |
| Jan 24, 2025 | 6.76 | 6.98 | 6.72 | 6.90 | 6.90 | 2.07% | 479,224 |
| Jan 23, 2025 | 6.50 | 6.80 | 6.50 | 6.76 | 6.76 | 0.90% | 500,258 |
| Jan 22, 2025 | 6.72 | 6.81 | 6.59 | 6.70 | 6.70 | - | 455,625 |
| Jan 21, 2025 | 6.86 | 7.03 | 6.66 | 6.70 | 6.70 | -1.47% | 549,896 |
| Jan 17, 2025 | 6.38 | 6.80 | 6.38 | 6.80 | 6.80 | 8.63% | 759,604 |
| Jan 16, 2025 | 6.08 | 6.32 | 6.08 | 6.26 | 6.26 | 3.30% | 635,909 |
| Jan 15, 2025 | 6.18 | 6.25 | 6.03 | 6.06 | 6.06 | 0.17% | 598,986 |
| Jan 14, 2025 | 6.07 | 6.17 | 6.00 | 6.05 | 6.05 | 0.67% | 430,667 |
| Jan 13, 2025 | 5.96 | 6.08 | 5.95 | 6.01 | 6.01 | - | 393,851 |
| Jan 10, 2025 | 6.14 | 6.23 | 5.93 | 6.01 | 6.01 | -3.53% | 526,016 |
| Jan 8, 2025 | 6.39 | 6.43 | 6.08 | 6.23 | 6.23 | -2.96% | 602,578 |
| Jan 7, 2025 | 6.73 | 6.78 | 6.32 | 6.42 | 6.42 | -4.46% | 509,330 |
| Jan 6, 2025 | 6.75 | 6.86 | 6.71 | 6.72 | 6.72 | -0.15% | 315,783 |
| Jan 3, 2025 | 6.64 | 6.77 | 6.60 | 6.73 | 6.73 | 1.82% | 365,232 |
| Jan 2, 2025 | 6.69 | 6.84 | 6.49 | 6.61 | 6.61 | -0.45% | 703,153 |
| Dec 31, 2024 | 6.47 | 6.74 | 6.46 | 6.64 | 6.64 | 2.63% | 1,630,436 |
| Dec 30, 2024 | 6.54 | 6.56 | 6.35 | 6.47 | 6.47 | -2.12% | 830,384 |
| Dec 27, 2024 | 6.70 | 6.74 | 6.52 | 6.61 | 6.61 | -1.93% | 618,683 |
| Dec 26, 2024 | 6.48 | 6.75 | 6.48 | 6.74 | 6.74 | 4.01% | 415,889 |
| Dec 24, 2024 | 6.55 | 6.61 | 6.48 | 6.48 | 6.48 | -1.82% | 389,140 |
| Dec 23, 2024 | 6.67 | 6.69 | 6.55 | 6.60 | 6.60 | -1.79% | 505,377 |
| Dec 20, 2024 | 6.66 | 6.78 | 6.66 | 6.72 | 6.72 | -0.30% | 936,848 |
| Dec 19, 2024 | 6.90 | 6.98 | 6.70 | 6.74 | 6.74 | -1.61% | 499,272 |
| Dec 18, 2024 | 7.02 | 7.17 | 6.77 | 6.85 | 6.85 | -1.72% | 673,832 |
| Dec 17, 2024 | 7.03 | 7.18 | 6.95 | 6.97 | 6.97 | -1.41% | 767,016 |
| Dec 16, 2024 | 7.25 | 7.26 | 7.03 | 7.07 | 7.07 | -2.35% | 407,660 |
| Dec 13, 2024 | 7.37 | 7.41 | 7.15 | 7.24 | 7.24 | -1.76% | 527,743 |
| Dec 12, 2024 | 7.45 | 7.60 | 7.36 | 7.37 | 7.37 | -1.07% | 428,634 |
| Dec 11, 2024 | 7.42 | 7.52 | 7.31 | 7.45 | 7.45 | 1.50% | 461,658 |
| Dec 10, 2024 | 7.18 | 7.40 | 7.15 | 7.34 | 7.34 | 1.66% | 551,094 |
| Dec 9, 2024 | 7.33 | 7.38 | 7.17 | 7.22 | 7.22 | -1.10% | 455,737 |
| Dec 6, 2024 | 7.21 | 7.34 | 7.04 | 7.30 | 7.30 | 2.67% | 531,308 |
| Dec 5, 2024 | 7.17 | 7.46 | 7.00 | 7.11 | 7.11 | -0.97% | 3,656,294 |
| Dec 4, 2024 | 7.28 | 7.29 | 7.11 | 7.18 | 7.18 | -1.51% | 515,438 |
| Dec 3, 2024 | 7.30 | 7.37 | 7.10 | 7.29 | 7.29 | -0.14% | 589,627 |
| Dec 2, 2024 | 6.95 | 7.34 | 6.95 | 7.30 | 7.30 | 5.04% | 841,956 |
| Nov 29, 2024 | 6.89 | 6.95 | 6.82 | 6.95 | 6.95 | 1.31% | 169,806 |
| Nov 27, 2024 | 6.84 | 6.91 | 6.77 | 6.86 | 6.86 | 0.88% | 255,066 |
| Nov 26, 2024 | 6.90 | 6.98 | 6.79 | 6.80 | 6.80 | -1.59% | 578,974 |
| Nov 25, 2024 | 6.95 | 7.03 | 6.85 | 6.91 | 6.91 | 0.44% | 499,085 |
| Nov 22, 2024 | 6.82 | 6.91 | 6.75 | 6.88 | 6.88 | 1.03% | 435,838 |
| Nov 21, 2024 | 6.69 | 6.85 | 6.66 | 6.81 | 6.81 | 1.79% | 396,524 |
| Nov 20, 2024 | 6.75 | 6.81 | 6.62 | 6.69 | 6.69 | -1.04% | 284,777 |
| Nov 19, 2024 | 6.68 | 6.82 | 6.65 | 6.76 | 6.76 | -0.29% | 343,295 |
| Nov 18, 2024 | 6.62 | 6.81 | 6.61 | 6.78 | 6.78 | 2.26% | 267,197 |
| Nov 15, 2024 | 6.78 | 6.78 | 6.58 | 6.63 | 6.63 | -1.63% | 388,686 |
| Nov 14, 2024 | 6.69 | 6.83 | 6.65 | 6.74 | 6.74 | 1.20% | 356,039 |
| Nov 13, 2024 | 6.79 | 6.84 | 6.60 | 6.66 | 6.66 | -1.48% | 496,847 |
| Nov 12, 2024 | 6.47 | 6.76 | 6.45 | 6.76 | 6.76 | 3.68% | 451,142 |
| Nov 11, 2024 | 6.35 | 6.55 | 6.24 | 6.52 | 6.52 | 3.49% | 459,946 |
| Nov 8, 2024 | 6.57 | 6.57 | 6.21 | 6.30 | 6.30 | -4.62% | 694,643 |
| Nov 7, 2024 | 6.57 | 6.64 | 6.49 | 6.61 | 6.61 | 1.15% | 590,903 |
| Nov 6, 2024 | 7.35 | 7.35 | 6.51 | 6.53 | 6.53 | -10.55% | 1,952,108 |
| Nov 5, 2024 | 7.16 | 7.39 | 7.08 | 7.30 | 7.30 | 2.53% | 621,571 |
| Nov 4, 2024 | 7.16 | 7.28 | 7.07 | 7.12 | 7.12 | -0.70% | 361,677 |
| Nov 1, 2024 | 7.28 | 7.38 | 7.09 | 7.17 | 7.17 | -0.28% | 435,400 |
| Oct 31, 2024 | 7.20 | 7.26 | 7.06 | 7.19 | 7.19 | -0.55% | 353,994 |
| Oct 30, 2024 | 7.14 | 7.32 | 7.05 | 7.23 | 7.23 | 0.84% | 337,664 |
| Oct 29, 2024 | 7.15 | 7.33 | 7.11 | 7.17 | 7.17 | -0.42% | 457,300 |
| Oct 28, 2024 | 7.19 | 7.32 | 7.15 | 7.20 | 7.20 | 1.27% | 425,894 |
| Oct 25, 2024 | 7.10 | 7.23 | 7.06 | 7.11 | 7.11 | 0.71% | 349,762 |
| Oct 24, 2024 | 6.95 | 7.10 | 6.91 | 7.06 | 7.06 | 1.95% | 613,390 |
| Oct 23, 2024 | 6.90 | 7.00 | 6.83 | 6.93 | 6.93 | -0.14% | 271,724 |
| Oct 22, 2024 | 6.92 | 6.95 | 6.74 | 6.94 | 6.94 | -0.07% | 259,134 |
| Oct 21, 2024 | 7.00 | 7.02 | 6.93 | 6.94 | 6.94 | -0.86% | 263,321 |
| Oct 18, 2024 | 7.05 | 7.05 | 6.95 | 7.00 | 7.00 | - | 393,349 |
| Oct 17, 2024 | 6.85 | 7.02 | 6.72 | 7.00 | 7.00 | 1.89% | 589,742 |
| Oct 16, 2024 | 6.74 | 6.91 | 6.72 | 6.87 | 6.87 | 1.93% | 544,514 |
| Oct 15, 2024 | 6.79 | 6.83 | 6.72 | 6.74 | 6.74 | -0.88% | 384,046 |
| Oct 14, 2024 | 6.77 | 6.85 | 6.72 | 6.80 | 6.80 | 0.15% | 310,129 |
| Oct 11, 2024 | 6.50 | 6.85 | 6.50 | 6.79 | 6.79 | 4.30% | 674,842 |
| Oct 10, 2024 | 6.37 | 6.69 | 6.26 | 6.51 | 6.51 | 0.93% | 588,481 |
| Oct 9, 2024 | 6.42 | 6.50 | 6.37 | 6.45 | 6.45 | 0.47% | 536,919 |
| Oct 8, 2024 | 6.46 | 6.51 | 6.36 | 6.42 | 6.42 | -0.77% | 256,201 |
| Oct 7, 2024 | 6.62 | 6.63 | 6.42 | 6.47 | 6.47 | -2.71% | 321,465 |
| Oct 4, 2024 | 6.72 | 6.84 | 6.44 | 6.65 | 6.65 | -0.30% | 990,222 |
| Oct 3, 2024 | 6.72 | 6.78 | 6.55 | 6.67 | 6.67 | -1.33% | 442,109 |
| Oct 2, 2024 | 6.76 | 6.82 | 6.62 | 6.76 | 6.76 | -0.59% | 268,274 |
| Oct 1, 2024 | 7.04 | 7.05 | 6.74 | 6.80 | 6.80 | -3.55% | 432,463 |
| Sep 30, 2024 | 7.16 | 7.25 | 6.99 | 7.05 | 7.05 | -2.08% | 1,327,928 |
| Sep 27, 2024 | 7.07 | 7.25 | 7.02 | 7.20 | 7.20 | 2.71% | 577,569 |