National CineMedia, Inc. (NCMI)
NASDAQ: NCMI · Real-Time Price · USD
7.01
+0.02 (0.29%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2024 | 4.41 | 4.67 | 4.41 | 4.58 | 4.58 | 3.39% | 323,969 |
| Jul 2, 2024 | 4.23 | 4.46 | 4.17 | 4.43 | 4.43 | 4.98% | 624,060 |
| Jul 1, 2024 | 4.40 | 4.46 | 4.12 | 4.22 | 4.22 | -3.87% | 836,336 |
| Jun 28, 2024 | 4.25 | 4.48 | 4.16 | 4.39 | 4.39 | 3.29% | 10,965,141 |
| Jun 27, 2024 | 4.39 | 4.55 | 4.20 | 4.25 | 4.25 | -3.19% | 755,041 |
| Jun 26, 2024 | 4.25 | 4.42 | 4.20 | 4.39 | 4.39 | 2.33% | 717,617 |
| Jun 25, 2024 | 4.28 | 4.31 | 4.22 | 4.29 | 4.29 | 0.94% | 801,574 |
| Jun 24, 2024 | 4.38 | 4.41 | 4.21 | 4.25 | 4.25 | -3.19% | 932,147 |
| Jun 21, 2024 | 4.34 | 4.40 | 4.31 | 4.39 | 4.39 | 0.92% | 505,546 |
| Jun 20, 2024 | 4.49 | 4.51 | 4.34 | 4.35 | 4.35 | -3.76% | 583,481 |
| Jun 18, 2024 | 4.58 | 4.63 | 4.47 | 4.52 | 4.52 | -2.38% | 425,898 |
| Jun 17, 2024 | 4.65 | 4.70 | 4.56 | 4.63 | 4.63 | 0.43% | 394,619 |
| Jun 14, 2024 | 4.68 | 4.72 | 4.53 | 4.61 | 4.61 | -3.15% | 542,947 |
| Jun 13, 2024 | 4.79 | 4.84 | 4.63 | 4.76 | 4.76 | -0.83% | 309,555 |
| Jun 12, 2024 | 4.85 | 4.91 | 4.73 | 4.80 | 4.80 | - | 350,341 |
| Jun 11, 2024 | 4.80 | 4.86 | 4.71 | 4.80 | 4.80 | -0.83% | 340,386 |
| Jun 10, 2024 | 4.86 | 4.96 | 4.80 | 4.84 | 4.84 | -1.43% | 351,294 |
| Jun 7, 2024 | 4.88 | 5.04 | 4.86 | 4.91 | 4.91 | -0.41% | 379,694 |
| Jun 6, 2024 | 5.06 | 5.13 | 4.83 | 4.93 | 4.93 | -3.14% | 527,277 |
| Jun 5, 2024 | 5.15 | 5.26 | 5.07 | 5.09 | 5.09 | -2.12% | 336,562 |
| Jun 4, 2024 | 5.52 | 5.53 | 5.18 | 5.20 | 5.20 | -5.97% | 397,057 |
| Jun 3, 2024 | 5.55 | 5.64 | 5.46 | 5.53 | 5.53 | -0.36% | 390,965 |
| May 31, 2024 | 5.57 | 5.59 | 5.44 | 5.55 | 5.55 | -0.18% | 387,442 |
| May 30, 2024 | 5.59 | 5.68 | 5.50 | 5.56 | 5.56 | -0.36% | 481,421 |
| May 29, 2024 | 5.53 | 5.63 | 5.49 | 5.58 | 5.58 | -0.71% | 590,191 |
| May 28, 2024 | 5.54 | 5.90 | 5.51 | 5.62 | 5.62 | 2.18% | 1,064,223 |
| May 24, 2024 | 5.11 | 5.51 | 5.11 | 5.50 | 5.50 | 7.42% | 663,501 |
| May 23, 2024 | 5.09 | 5.24 | 5.08 | 5.12 | 5.12 | 0.79% | 830,893 |
| May 22, 2024 | 4.91 | 5.09 | 4.91 | 5.08 | 5.08 | 2.63% | 446,040 |
| May 21, 2024 | 4.89 | 4.99 | 4.81 | 4.95 | 4.95 | 0.81% | 362,577 |
| May 20, 2024 | 4.94 | 4.97 | 4.87 | 4.91 | 4.91 | -0.61% | 341,987 |
| May 17, 2024 | 5.00 | 5.01 | 4.82 | 4.94 | 4.94 | -1.40% | 548,823 |
| May 16, 2024 | 4.82 | 5.03 | 4.82 | 5.01 | 5.01 | 3.62% | 796,603 |
| May 15, 2024 | 4.68 | 4.84 | 4.64 | 4.84 | 4.84 | 4.20% | 655,472 |
| May 14, 2024 | 4.46 | 4.69 | 4.46 | 4.64 | 4.64 | 2.43% | 536,098 |
| May 13, 2024 | 4.51 | 4.71 | 4.50 | 4.53 | 4.53 | 0.67% | 418,363 |
| May 10, 2024 | 4.56 | 4.63 | 4.46 | 4.50 | 4.50 | -1.53% | 558,711 |
| May 9, 2024 | 4.68 | 4.72 | 4.53 | 4.57 | 4.57 | -2.56% | 694,275 |
| May 8, 2024 | 4.57 | 4.72 | 4.50 | 4.69 | 4.69 | 1.74% | 493,867 |
| May 7, 2024 | 4.25 | 4.87 | 4.23 | 4.61 | 4.61 | -4.55% | 1,385,975 |
| May 6, 2024 | 4.57 | 4.88 | 4.57 | 4.83 | 4.83 | 5.69% | 622,537 |
| May 3, 2024 | 4.60 | 4.66 | 4.51 | 4.57 | 4.57 | 0.66% | 389,234 |