National CineMedia Inc. (NCMI)
NASDAQ: NCMI
· Real-Time Price · USD
4.75
-0.03 (-0.63%)
At close: Sep 24, 2025, 3:59 PM
4.75
0.00%
After-hours: Sep 24, 2025, 04:18 PM EDT
NCMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 4.82 | 4.87 | 4.69 | 4.75 | 4.75 | -0.63% | 477,297 |
| Sep 23, 2025 | 4.82 | 4.91 | 4.76 | 4.78 | 4.78 | -0.42% | 382,530 |
| Sep 22, 2025 | 4.74 | 4.84 | 4.72 | 4.80 | 4.80 | 0.63% | 265,500 |
| Sep 19, 2025 | 4.86 | 4.88 | 4.72 | 4.77 | 4.77 | -1.65% | 727,200 |
| Sep 18, 2025 | 4.76 | 4.87 | 4.75 | 4.85 | 4.85 | 2.11% | 366,827 |
| Sep 17, 2025 | 4.88 | 5.03 | 4.72 | 4.75 | 4.75 | -2.86% | 607,700 |
| Sep 16, 2025 | 4.84 | 4.95 | 4.81 | 4.89 | 4.89 | 0.41% | 334,336 |
| Sep 15, 2025 | 4.87 | 4.94 | 4.85 | 4.87 | 4.87 | 0.21% | 268,100 |
| Sep 12, 2025 | 4.70 | 4.93 | 4.66 | 4.86 | 4.86 | 2.75% | 818,114 |
| Sep 11, 2025 | 4.51 | 4.74 | 4.51 | 4.73 | 4.73 | 4.88% | 345,721 |
| Sep 10, 2025 | 4.63 | 4.68 | 4.51 | 4.51 | 4.51 | -3.01% | 399,715 |
| Sep 9, 2025 | 4.63 | 4.67 | 4.57 | 4.65 | 4.65 | 0.22% | 327,700 |
| Sep 8, 2025 | 4.41 | 4.66 | 4.37 | 4.64 | 4.64 | 5.69% | 394,200 |
| Sep 5, 2025 | 4.31 | 4.42 | 4.28 | 4.39 | 4.39 | 2.09% | 317,634 |
| Sep 4, 2025 | 4.48 | 4.48 | 4.29 | 4.30 | 4.30 | -3.80% | 508,502 |
| Sep 3, 2025 | 4.47 | 4.57 | 4.45 | 4.47 | 4.47 | -0.45% | 639,208 |
| Sep 2, 2025 | 4.34 | 4.51 | 4.27 | 4.49 | 4.49 | 2.28% | 574,600 |
| Aug 29, 2025 | 4.25 | 4.40 | 4.21 | 4.39 | 4.39 | 3.29% | 308,517 |
| Aug 28, 2025 | 4.34 | 4.35 | 4.24 | 4.25 | 4.25 | -1.62% | 241,508 |
| Aug 27, 2025 | 4.31 | 4.36 | 4.27 | 4.32 | 4.32 | 0.00% | 260,129 |