National CineMedia Inc.

5.98
0.14 (2.40%)
At close: Apr 01, 2025, 3:59 PM
5.91
-1.11%
After-hours: Apr 01, 2025, 05:59 PM EDT

National CineMedia Stock Price History

Date Open High Low Close Change % Change Volume
Mar 31, 2025 5.49 5.90 5.49 5.84 0.23 4.10% 802,488
Mar 28, 2025 6.03 6.04 5.59 5.61 -0.44 -7.27% 794,006
Mar 27, 2025 6.04 6.13 5.95 6.05 0.01 0.17% 732,424
Mar 26, 2025 5.89 6.07 5.87 6.04 0.14 2.37% 543,100
Mar 25, 2025 5.83 5.90 5.76 5.90 0.07 1.20% 519,000
Mar 24, 2025 5.93 6.02 5.74 5.83 0.11 1.92% 769,700
Mar 21, 2025 5.75 5.85 5.72 5.72 -0.10 -1.72% 1,076,400
Mar 20, 2025 6.06 6.08 5.81 5.82 -0.26 -4.28% 662,500
Mar 19, 2025 5.89 6.10 5.85 6.08 0.33 5.74% 869,603
Mar 18, 2025 5.78 5.91 5.71 5.75 -0.08 -1.37% 665,673
Mar 17, 2025 5.95 6.05 5.82 5.83 -0.12 -2.02% 853,462
Mar 14, 2025 6.05 6.10 5.80 5.95 0.24 4.20% 1,246,700
Mar 13, 2025 5.71 6.06 5.59 5.71 0.18 3.25% 993,764
Mar 12, 2025 5.63 5.63 5.38 5.53 0.18 3.36% 881,000
Mar 11, 2025 5.38 5.40 5.10 5.35 -0.04 -0.74% 968,943
Mar 10, 2025 5.07 5.42 4.96 5.39 0.17 3.26% 1,165,200
Mar 7, 2025 5.70 5.76 4.67 5.22 -1.13 -17.80% 2,727,444
Mar 6, 2025 6.32 6.39 6.23 6.35 -0.04 -0.63% 461,500
Mar 5, 2025 6.26 6.39 6.25 6.39 0.17 2.73% 323,507
Mar 4, 2025 6.27 6.29 6.13 6.22 -0.14 -2.20% 674,619
Mar 3, 2025 6.72 6.76 6.32 6.36 -0.33 -4.93% 462,450
Feb 28, 2025 6.59 6.69 6.55 6.69 0.10 1.52% 405,107
Feb 27, 2025 6.72 6.76 6.57 6.59 -0.15 -2.23% 263,236
Feb 26, 2025 6.80 6.87 6.71 6.74 -0.05 -0.74% 248,501
Feb 25, 2025 6.86 6.90 6.72 6.79 -0.04 -0.59% 265,400
Feb 24, 2025 6.72 6.91 6.66 6.83 0.14 2.09% 326,600
Feb 21, 2025 6.93 7.00 6.69 6.69 -0.13 -1.91% 671,800
Feb 20, 2025 6.86 6.95 6.71 6.82 -0.08 -1.16% 319,600
Feb 19, 2025 7.00 7.06 6.78 6.90 -0.18 -2.54% 509,022
Feb 18, 2025 7.07 7.15 7.03 7.08 0.01 0.14% 405,514
Feb 14, 2025 7.20 7.25 7.04 7.07 -0.12 -1.67% 319,924
Feb 13, 2025 7.00 7.19 6.91 7.19 0.21 3.01% 457,788
Feb 12, 2025 6.90 7.05 6.90 6.98 -0.01 -0.14% 282,100
Feb 11, 2025 7.06 7.16 6.91 6.99 -0.12 -1.69% 304,243
Feb 10, 2025 7.08 7.17 7.01 7.11 0.09 1.28% 472,213
Feb 7, 2025 7.05 7.08 6.96 7.02 0.00 0.00% 282,200
Feb 6, 2025 7.00 7.10 6.96 7.02 0.02 0.29% 262,205
Feb 5, 2025 6.82 7.10 6.82 7.00 0.17 2.49% 698,400
Feb 4, 2025 6.78 6.92 6.70 6.83 0.06 0.89% 403,500
Feb 3, 2025 6.39 6.85 6.39 6.77 0.18 2.73% 568,600
Jan 31, 2025 6.71 6.76 6.51 6.59 -0.12 -1.79% 482,800
Jan 30, 2025 6.80 6.83 6.64 6.71 -0.04 -0.59% 272,538
Jan 29, 2025 6.73 6.78 6.54 6.75 0.01 0.15% 418,608
Jan 28, 2025 6.82 6.82 6.74 6.74 -0.08 -1.17% 258,000
Jan 27, 2025 6.90 7.02 6.78 6.82 -0.08 -1.16% 377,210
Jan 24, 2025 6.76 6.98 6.72 6.90 0.14 2.07% 479,224
Jan 23, 2025 6.50 6.80 6.50 6.76 0.06 0.90% 500,300
Jan 22, 2025 6.72 6.81 6.59 6.70 0.00 0.00% 455,625
Jan 21, 2025 6.86 7.03 6.66 6.70 -0.10 -1.47% 549,900
Jan 17, 2025 6.38 6.80 6.38 6.80 0.54 8.63% 759,604