National CineMedia, Inc. (NCMI)
NASDAQ: NCMI · Real-Time Price · USD
5.19
+0.15 (2.98%)
Jun 6, 2025, 4:00 PM - Market closed

National CineMedia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20255.115.205.055.195.192.98%433,445
Jun 5, 20255.055.094.975.045.04-0.20%404,412
Jun 4, 20255.255.345.015.055.05-4.54%643,587
Jun 3, 20255.075.385.035.295.294.75%1,083,350
Jun 2, 20255.445.484.975.055.05-7.34%1,582,291
May 30, 20255.325.565.285.455.451.87%1,328,584
May 29, 20255.345.425.305.355.350.28%372,982
May 28, 20255.415.415.305.345.34-1.93%472,313
May 27, 20255.005.504.985.445.4411.02%1,008,761
May 23, 20254.894.994.864.904.90-0.81%736,517
May 22, 20254.945.034.944.944.94-0.40%544,814
May 21, 20255.165.234.964.964.96-4.62%520,837
May 20, 20255.035.225.005.205.202.77%697,938
May 19, 20255.085.164.985.065.06-0.98%806,392
May 16, 20254.995.134.965.115.110.39%857,829
May 15, 20255.115.255.075.095.06-0.59%596,210
May 14, 20255.295.315.115.125.09-3.21%706,674
May 13, 20255.105.315.105.295.263.73%776,372
May 12, 20255.225.285.085.105.070.59%784,827
May 9, 20254.955.154.915.075.042.42%777,119
May 8, 20255.265.264.914.954.92-3.51%1,165,907
May 7, 20254.125.524.125.135.10-11.55%2,458,174
May 6, 20255.565.885.565.805.773.39%708,641
May 5, 20255.615.665.425.615.58-1.23%759,334
May 2, 20255.685.805.595.685.650.53%703,126
May 1, 20255.815.815.625.655.62-1.40%532,186
Apr 30, 20255.885.925.715.735.70-4.02%1,244,543
Apr 29, 20255.906.185.895.975.941.36%877,645
Apr 28, 20255.915.925.725.895.86-0.17%1,236,649
Apr 25, 20255.775.925.745.905.871.55%308,181
Apr 24, 20255.865.975.705.815.78-0.68%1,515,666
Apr 23, 20255.965.985.755.855.820.17%1,201,169
Apr 22, 20255.975.995.835.845.81-1.18%580,513
Apr 21, 20255.875.945.795.915.88-0.17%328,587
Apr 17, 20255.836.005.775.925.891.89%369,256
Apr 16, 20255.935.945.735.815.78-2.68%587,605
Apr 15, 20255.785.995.785.975.942.75%814,477
Apr 14, 20255.875.875.685.815.780.69%481,067
Apr 11, 20255.715.815.645.775.741.58%704,907
Apr 10, 20255.825.905.515.685.65-4.22%849,845
Apr 9, 20255.646.105.465.935.904.59%1,467,627
Apr 8, 20255.945.945.585.675.64-1.39%1,011,955
Apr 7, 20255.486.115.445.755.720.52%1,342,500
Apr 4, 20255.755.825.555.725.69-3.87%1,716,430
Apr 3, 20255.695.975.685.955.92-0.83%828,363
Apr 2, 20255.896.115.866.005.970.33%845,593
Apr 1, 20255.816.005.705.985.952.40%1,053,259
Mar 31, 20255.495.905.495.845.814.10%802,761
Mar 28, 20256.036.045.595.615.58-7.27%794,006
Mar 27, 20256.046.135.956.056.020.17%732,424