National CineMedia, Inc. (NCMI)
NASDAQ: NCMI · Real-Time Price · USD
2.420
-0.040 (-1.63%)
Sep 11, 2026, 4:00 PM EDT - Market closed
National CineMedia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 2.49 | 2.51 | 2.38 | 2.42 | 2.42 | -1.63% | 527,465 |
| Sep 10, 2026 | 2.38 | 2.48 | 2.37 | 2.46 | 2.46 | 3.36% | 989,159 |
| Sep 9, 2026 | 2.44 | 2.45 | 2.35 | 2.38 | 2.38 | -2.46% | 867,887 |
| Sep 8, 2026 | 2.46 | 2.47 | 2.38 | 2.44 | 2.44 | -1.61% | 587,501 |
| Sep 4, 2026 | 2.45 | 2.49 | 2.44 | 2.48 | 2.48 | -0.40% | 335,974 |
| Sep 3, 2026 | 2.55 | 2.55 | 2.45 | 2.49 | 2.49 | -0.80% | 413,688 |
| Sep 2, 2026 | 2.52 | 2.61 | 2.50 | 2.51 | 2.51 | -0.79% | 586,553 |
| Sep 1, 2026 | 2.51 | 2.54 | 2.44 | 2.53 | 2.53 | 0.40% | 847,183 |
| Aug 31, 2026 | 2.60 | 2.65 | 2.51 | 2.52 | 2.52 | -3.08% | 851,189 |
| Aug 28, 2026 | 2.52 | 2.63 | 2.50 | 2.60 | 2.60 | 4.00% | 1,246,999 |
| Aug 27, 2026 | 2.64 | 2.65 | 2.47 | 2.50 | 2.50 | -5.30% | 2,057,027 |
| Aug 26, 2026 | 2.70 | 2.71 | 2.63 | 2.64 | 2.64 | -2.94% | 483,472 |
| Aug 25, 2026 | 2.67 | 2.82 | 2.67 | 2.72 | 2.72 | 1.87% | 468,033 |
| Aug 24, 2026 | 2.63 | 2.68 | 2.49 | 2.67 | 2.67 | 5.12% | 733,548 |
| Aug 21, 2026 | 2.55 | 2.57 | 2.50 | 2.54 | 2.54 | -0.39% | 933,769 |
| Aug 20, 2026 | 2.59 | 2.64 | 2.52 | 2.55 | 2.55 | -3.41% | 726,052 |
| Aug 19, 2026 | 2.56 | 2.66 | 2.51 | 2.64 | 2.64 | 4.76% | 1,497,020 |
| Aug 18, 2026 | 2.71 | 2.72 | 2.48 | 2.52 | 2.52 | -7.69% | 1,124,694 |
| Aug 17, 2026 | 2.80 | 2.84 | 2.70 | 2.73 | 2.73 | -4.55% | 1,641,686 |
| Aug 14, 2026 | 2.69 | 2.90 | 2.69 | 2.86 | 2.86 | 6.72% | 1,506,180 |
| Aug 13, 2026 | 2.24 | 2.73 | 2.24 | 2.68 | 2.68 | 20.72% | 6,122,852 |
| Aug 12, 2026 | 2.61 | 2.82 | 2.16 | 2.22 | 2.22 | -41.42% | 10,568,007 |
| Aug 11, 2026 | 3.95 | 3.95 | 3.68 | 3.79 | 3.79 | -4.05% | 737,345 |
| Aug 10, 2026 | 4.01 | 4.02 | 3.90 | 3.95 | 3.95 | -1.99% | 379,385 |
| Aug 7, 2026 | 4.03 | 4.08 | 4.01 | 4.03 | 4.03 | - | 186,690 |
| Aug 6, 2026 | 4.10 | 4.12 | 4.01 | 4.03 | 4.03 | -1.47% | 174,696 |
| Aug 5, 2026 | 4.15 | 4.15 | 4.07 | 4.09 | 4.09 | -1.21% | 311,768 |
| Aug 4, 2026 | 4.16 | 4.24 | 4.11 | 4.14 | 4.14 | -0.96% | 276,020 |
| Aug 3, 2026 | 4.05 | 4.27 | 4.05 | 4.18 | 4.18 | 4.24% | 569,762 |
| Jul 31, 2026 | 3.99 | 4.03 | 3.90 | 4.01 | 4.01 | 0.25% | 256,368 |
| Jul 30, 2026 | 3.98 | 4.03 | 3.87 | 4.00 | 4.00 | -0.74% | 290,604 |
| Jul 29, 2026 | 3.97 | 4.05 | 3.94 | 4.03 | 4.03 | 1.77% | 189,534 |
| Jul 28, 2026 | 3.89 | 3.99 | 3.89 | 3.96 | 3.96 | 2.59% | 252,114 |
| Jul 27, 2026 | 3.83 | 3.89 | 3.77 | 3.86 | 3.86 | 2.39% | 231,897 |
| Jul 24, 2026 | 3.74 | 3.88 | 3.74 | 3.77 | 3.77 | 0.94% | 242,997 |
| Jul 23, 2026 | 3.77 | 3.80 | 3.72 | 3.74 | 3.74 | -2.23% | 220,205 |
| Jul 22, 2026 | 3.89 | 3.89 | 3.74 | 3.82 | 3.82 | -2.05% | 328,528 |
| Jul 21, 2026 | 4.01 | 4.05 | 3.87 | 3.90 | 3.90 | -2.74% | 335,287 |
| Jul 20, 2026 | 3.82 | 4.07 | 3.75 | 4.01 | 4.01 | 6.08% | 382,966 |
| Jul 17, 2026 | 3.91 | 3.97 | 3.68 | 3.78 | 3.78 | -4.06% | 383,421 |
| Jul 16, 2026 | 3.99 | 4.06 | 3.77 | 3.94 | 3.94 | -1.25% | 495,688 |
| Jul 15, 2026 | 3.87 | 4.00 | 3.87 | 3.99 | 3.99 | 2.57% | 236,429 |
| Jul 14, 2026 | 3.97 | 3.98 | 3.88 | 3.89 | 3.89 | -2.51% | 316,745 |
| Jul 13, 2026 | 3.90 | 4.04 | 3.90 | 3.99 | 3.99 | 2.31% | 238,159 |
| Jul 10, 2026 | 3.91 | 3.95 | 3.88 | 3.90 | 3.90 | 0.52% | 194,268 |
| Jul 9, 2026 | 3.82 | 3.88 | 3.82 | 3.88 | 3.88 | 1.31% | 198,972 |
| Jul 8, 2026 | 3.82 | 3.88 | 3.78 | 3.83 | 3.83 | 0.26% | 186,064 |
| Jul 7, 2026 | 3.81 | 3.90 | 3.76 | 3.82 | 3.82 | 0.26% | 199,058 |
| Jul 6, 2026 | 3.96 | 4.05 | 3.80 | 3.81 | 3.81 | -4.03% | 301,486 |
| Jul 2, 2026 | 3.79 | 3.98 | 3.79 | 3.97 | 3.97 | 5.31% | 470,752 |