National CineMedia, Inc. (NCMI)
NASDAQ: NCMI · Real-Time Price · USD
6.88
+0.07 (1.03%)
Nov 22, 2024, 4:00 PM EST - Market closed
National CineMedia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 7.08 | 7.12 | 6.93 | 7.01 | 7.01 | 0.29% | 390,312 |
| Sep 25, 2024 | 7.10 | 7.15 | 6.97 | 6.99 | 6.99 | -1.41% | 386,566 |
| Sep 24, 2024 | 6.96 | 7.14 | 6.88 | 7.09 | 7.09 | 3.50% | 781,869 |
| Sep 23, 2024 | 6.86 | 6.99 | 6.74 | 6.85 | 6.85 | - | 243,357 |
| Sep 20, 2024 | 6.94 | 7.01 | 6.84 | 6.85 | 6.85 | -1.72% | 1,204,012 |
| Sep 19, 2024 | 7.10 | 7.10 | 6.90 | 6.97 | 6.97 | -0.43% | 228,980 |
| Sep 18, 2024 | 7.08 | 7.10 | 6.94 | 7.00 | 7.00 | -0.85% | 313,159 |
| Sep 17, 2024 | 7.00 | 7.08 | 6.91 | 7.06 | 7.06 | 1.44% | 333,861 |
| Sep 16, 2024 | 6.87 | 7.02 | 6.76 | 6.96 | 6.96 | 1.61% | 355,448 |
| Sep 13, 2024 | 6.73 | 6.96 | 6.73 | 6.85 | 6.85 | 1.78% | 291,421 |
| Sep 12, 2024 | 6.52 | 6.78 | 6.50 | 6.73 | 6.73 | 3.22% | 283,557 |
| Sep 11, 2024 | 6.63 | 6.70 | 6.45 | 6.52 | 6.52 | -1.81% | 409,820 |
| Sep 10, 2024 | 6.73 | 6.85 | 6.60 | 6.64 | 6.64 | -1.78% | 635,053 |
| Sep 9, 2024 | 6.70 | 7.00 | 6.66 | 6.76 | 6.76 | 1.20% | 528,926 |
| Sep 6, 2024 | 6.87 | 6.88 | 6.66 | 6.68 | 6.68 | -2.77% | 288,416 |
| Sep 5, 2024 | 6.80 | 6.89 | 6.67 | 6.87 | 6.87 | 1.03% | 341,570 |
| Sep 4, 2024 | 6.70 | 6.85 | 6.70 | 6.80 | 6.80 | 0.89% | 262,333 |
| Sep 3, 2024 | 6.84 | 6.86 | 6.70 | 6.74 | 6.74 | -2.18% | 285,733 |
| Aug 30, 2024 | 6.93 | 6.93 | 6.76 | 6.89 | 6.89 | -0.14% | 271,622 |
| Aug 29, 2024 | 6.89 | 6.92 | 6.81 | 6.90 | 6.90 | 1.17% | 213,849 |
| Aug 28, 2024 | 6.86 | 6.86 | 6.68 | 6.82 | 6.82 | -1.02% | 223,969 |
| Aug 27, 2024 | 6.94 | 6.94 | 6.82 | 6.89 | 6.89 | -0.93% | 212,436 |
| Aug 26, 2024 | 6.92 | 6.97 | 6.80 | 6.96 | 6.96 | 0.72% | 283,131 |
| Aug 23, 2024 | 6.91 | 7.01 | 6.87 | 6.91 | 6.91 | 0.66% | 314,354 |
| Aug 22, 2024 | 6.94 | 6.97 | 6.79 | 6.86 | 6.86 | -1.15% | 332,941 |
| Aug 21, 2024 | 6.85 | 6.99 | 6.78 | 6.94 | 6.94 | 1.61% | 375,274 |
| Aug 20, 2024 | 6.75 | 6.87 | 6.67 | 6.83 | 6.83 | 1.19% | 371,030 |
| Aug 19, 2024 | 6.56 | 6.82 | 6.56 | 6.75 | 6.75 | 2.90% | 566,655 |
| Aug 16, 2024 | 6.44 | 6.68 | 6.38 | 6.56 | 6.56 | 2.50% | 409,532 |
| Aug 15, 2024 | 6.69 | 6.75 | 6.26 | 6.40 | 6.40 | 4.58% | 828,627 |
| Aug 14, 2024 | 6.07 | 6.15 | 6.00 | 6.12 | 6.12 | 0.99% | 454,779 |
| Aug 13, 2024 | 5.96 | 6.06 | 5.92 | 6.06 | 6.06 | 2.36% | 309,263 |
| Aug 12, 2024 | 6.10 | 6.11 | 5.84 | 5.92 | 5.92 | -2.63% | 290,825 |
| Aug 9, 2024 | 6.13 | 6.13 | 5.93 | 6.08 | 6.08 | 0.33% | 266,937 |
| Aug 8, 2024 | 6.07 | 6.11 | 5.98 | 6.06 | 6.06 | 1.17% | 338,961 |
| Aug 7, 2024 | 6.35 | 6.38 | 5.86 | 5.99 | 5.99 | -4.77% | 643,972 |
| Aug 6, 2024 | 5.71 | 6.50 | 5.71 | 6.29 | 6.29 | 19.13% | 1,915,221 |
| Aug 5, 2024 | 5.23 | 5.44 | 5.20 | 5.28 | 5.28 | -6.71% | 527,769 |
| Aug 2, 2024 | 5.60 | 5.68 | 5.55 | 5.66 | 5.66 | -1.91% | 526,287 |
| Aug 1, 2024 | 5.98 | 6.05 | 5.67 | 5.77 | 5.77 | -4.47% | 672,659 |
| Jul 31, 2024 | 6.04 | 6.12 | 5.87 | 6.04 | 6.04 | 0.50% | 708,672 |
| Jul 30, 2024 | 5.81 | 6.02 | 5.71 | 6.01 | 6.01 | 4.16% | 500,831 |
| Jul 29, 2024 | 5.72 | 5.84 | 5.70 | 5.77 | 5.77 | 1.05% | 249,951 |
| Jul 26, 2024 | 5.60 | 5.74 | 5.55 | 5.71 | 5.71 | 3.07% | 309,513 |
| Jul 25, 2024 | 5.55 | 5.67 | 5.46 | 5.54 | 5.54 | -0.18% | 418,533 |
| Jul 24, 2024 | 5.73 | 5.82 | 5.54 | 5.55 | 5.55 | -3.56% | 463,043 |
| Jul 23, 2024 | 5.57 | 5.80 | 5.52 | 5.76 | 5.76 | 3.69% | 755,750 |
| Jul 22, 2024 | 5.25 | 5.56 | 5.18 | 5.55 | 5.55 | 5.71% | 674,465 |
| Jul 19, 2024 | 5.06 | 5.40 | 4.96 | 5.25 | 5.25 | 3.75% | 568,432 |
| Jul 18, 2024 | 5.02 | 5.19 | 5.02 | 5.06 | 5.06 | - | 384,716 |
| Jul 17, 2024 | 5.00 | 5.20 | 4.99 | 5.06 | 5.06 | 0.20% | 532,807 |
| Jul 16, 2024 | 4.98 | 5.15 | 4.89 | 5.05 | 5.05 | 2.85% | 548,473 |
| Jul 15, 2024 | 4.89 | 4.99 | 4.84 | 4.91 | 4.91 | 1.45% | 385,784 |
| Jul 12, 2024 | 4.88 | 4.88 | 4.77 | 4.84 | 4.84 | 0.62% | 361,898 |
| Jul 11, 2024 | 4.65 | 4.86 | 4.65 | 4.81 | 4.81 | 5.25% | 360,199 |
| Jul 10, 2024 | 4.57 | 4.59 | 4.41 | 4.57 | 4.57 | 0.44% | 366,341 |
| Jul 9, 2024 | 4.55 | 4.62 | 4.48 | 4.55 | 4.55 | -0.44% | 324,680 |
| Jul 8, 2024 | 4.45 | 4.61 | 4.44 | 4.57 | 4.57 | 2.93% | 535,507 |
| Jul 5, 2024 | 4.56 | 4.56 | 4.40 | 4.44 | 4.44 | -3.06% | 692,723 |