National CineMedia, Inc. (NCMI)
NASDAQ: NCMI · Real-Time Price · USD
5.81
-0.04 (-0.68%)
Apr 24, 2025, 4:00 PM EDT - Market closed

National CineMedia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20255.865.975.705.815.81-0.68%1,515,366
Apr 23, 20255.965.985.755.855.850.17%1,201,169
Apr 22, 20255.975.995.835.845.84-1.18%580,513
Apr 21, 20255.875.945.795.915.91-0.17%328,587
Apr 17, 20255.836.005.775.925.921.89%369,256
Apr 16, 20255.935.945.735.815.81-2.68%587,605
Apr 15, 20255.785.995.785.975.972.75%814,477
Apr 14, 20255.875.875.685.815.810.69%481,067
Apr 11, 20255.715.815.645.775.771.58%704,907
Apr 10, 20255.825.905.515.685.68-4.22%849,845
Apr 9, 20255.646.105.465.935.934.59%1,467,627
Apr 8, 20255.945.945.585.675.67-1.39%1,011,955
Apr 7, 20255.486.115.445.755.750.52%1,342,500
Apr 4, 20255.755.825.555.725.72-3.87%1,716,430
Apr 3, 20255.695.975.685.955.95-0.83%828,363
Apr 2, 20255.896.115.866.006.000.33%845,593
Apr 1, 20255.816.005.705.985.982.40%1,053,259
Mar 31, 20255.495.905.495.845.844.10%802,761
Mar 28, 20256.036.045.595.615.61-7.27%794,006
Mar 27, 20256.046.135.956.056.050.17%732,424
Mar 26, 20255.896.075.876.046.042.37%543,099
Mar 25, 20255.835.905.765.905.901.20%518,962
Mar 24, 20255.936.025.745.835.831.92%769,663
Mar 21, 20255.755.855.725.725.69-1.72%1,076,377
Mar 20, 20256.066.085.815.825.79-4.28%662,465
Mar 19, 20255.896.105.856.086.055.74%869,603
Mar 18, 20255.785.915.715.755.72-1.37%665,673
Mar 17, 20255.956.055.825.835.80-2.02%853,462
Mar 14, 20256.056.105.805.955.924.20%1,246,696
Mar 13, 20255.716.065.595.715.683.25%993,764
Mar 12, 20255.635.635.385.535.503.36%881,000
Mar 11, 20255.385.405.105.355.32-0.74%968,943
Mar 10, 20255.075.424.965.395.363.26%1,165,052
Mar 7, 20255.705.764.675.225.19-17.80%2,727,444
Mar 6, 20256.326.396.236.356.32-0.63%461,485
Mar 5, 20256.266.396.256.396.362.73%323,507
Mar 4, 20256.276.296.136.226.19-2.20%674,619
Mar 3, 20256.726.766.326.366.33-4.93%462,450
Feb 28, 20256.596.696.556.696.661.52%405,107
Feb 27, 20256.726.766.576.596.56-2.23%263,236
Feb 26, 20256.806.876.716.746.71-0.74%248,501
Feb 25, 20256.866.906.726.796.76-0.59%265,384
Feb 24, 20256.726.916.666.836.802.09%326,571
Feb 21, 20256.937.006.696.696.66-1.91%671,785
Feb 20, 20256.866.956.716.826.79-1.16%319,559
Feb 19, 20257.007.066.786.906.87-2.54%509,022
Feb 18, 20257.077.157.037.087.040.14%405,514
Feb 14, 20257.207.257.047.077.03-1.67%319,924
Feb 13, 20257.007.196.917.197.153.01%457,788
Feb 12, 20256.907.056.906.986.94-0.14%282,086