National CineMedia Inc. (NCMI)
NASDAQ: NCMI
· Real-Time Price · USD
4.30
-0.17 (-3.80%)
At close: Sep 04, 2025, 3:59 PM
4.30
0.00%
After-hours: Sep 04, 2025, 05:06 PM EDT
NCMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 4.47 | 4.47 | 4.18 | 4.32 | 4.32 | -3.57% | 631,404 |
| Aug 25, 2025 | 4.51 | 4.60 | 4.46 | 4.48 | 4.48 | -1.32% | 483,312 |
| Aug 22, 2025 | 4.30 | 4.59 | 4.30 | 4.54 | 4.54 | 5.83% | 534,800 |
| Aug 21, 2025 | 4.19 | 4.31 | 4.17 | 4.29 | 4.29 | 1.66% | 361,000 |
| Aug 20, 2025 | 4.31 | 4.31 | 4.14 | 4.22 | 4.22 | -2.09% | 438,049 |
| Aug 19, 2025 | 4.45 | 4.45 | 4.28 | 4.31 | 4.31 | -3.36% | 592,300 |
| Aug 18, 2025 | 4.39 | 4.49 | 4.37 | 4.46 | 4.46 | 1.59% | 330,300 |
| Aug 15, 2025 | 4.41 | 4.43 | 4.35 | 4.39 | 4.39 | -0.45% | 335,235 |
| Aug 14, 2025 | 4.58 | 4.58 | 4.39 | 4.41 | 4.38 | -4.34% | 686,536 |
| Aug 13, 2025 | 4.69 | 4.72 | 4.54 | 4.61 | 4.58 | -0.86% | 555,060 |
| Aug 12, 2025 | 4.57 | 4.68 | 4.52 | 4.65 | 4.62 | 2.20% | 503,400 |
| Aug 11, 2025 | 4.44 | 4.59 | 4.35 | 4.55 | 4.52 | 2.94% | 645,100 |
| Aug 8, 2025 | 4.51 | 4.51 | 4.41 | 4.42 | 4.39 | -2.00% | 463,532 |
| Aug 7, 2025 | 4.70 | 4.78 | 4.47 | 4.51 | 4.48 | -3.84% | 691,400 |
| Aug 6, 2025 | 4.89 | 4.91 | 4.38 | 4.69 | 4.66 | 3.30% | 1,313,931 |