National CineMedia Inc. (NCMI)
NASDAQ: NCMI
· Real-Time Price · USD
4.41
-0.20 (-4.34%)
At close: Aug 14, 2025, 3:59 PM
4.42
0.23%
After-hours: Aug 14, 2025, 07:35 PM EDT
NCMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.58 | 4.58 | 4.39 | 4.41 | 4.41 | -4.34% | 686,193 |
| Aug 13, 2025 | 4.69 | 4.72 | 4.54 | 4.61 | 4.61 | -0.86% | 555,060 |
| Aug 12, 2025 | 4.57 | 4.68 | 4.52 | 4.65 | 4.65 | 2.20% | 503,400 |
| Aug 11, 2025 | 4.44 | 4.59 | 4.35 | 4.55 | 4.55 | 2.94% | 645,100 |
| Aug 8, 2025 | 4.51 | 4.51 | 4.41 | 4.42 | 4.42 | -2.00% | 463,532 |
| Aug 7, 2025 | 4.70 | 4.78 | 4.47 | 4.51 | 4.51 | -3.84% | 691,400 |
| Aug 6, 2025 | 4.89 | 4.91 | 4.38 | 4.69 | 4.69 | 3.30% | 1,313,931 |
| Aug 5, 2025 | 4.77 | 4.81 | 4.54 | 4.54 | 4.54 | -4.42% | 931,900 |
| Aug 4, 2025 | 4.70 | 4.76 | 4.63 | 4.75 | 4.75 | 1.71% | 474,720 |
| Aug 1, 2025 | 4.77 | 4.77 | 4.59 | 4.67 | 4.67 | -2.91% | 1,109,900 |
| Jul 31, 2025 | 4.77 | 4.86 | 4.71 | 4.81 | 4.81 | 0.21% | 936,202 |
| Jul 30, 2025 | 4.86 | 4.97 | 4.80 | 4.80 | 4.80 | -1.03% | 506,436 |
| Jul 29, 2025 | 5.01 | 5.01 | 4.82 | 4.85 | 4.85 | -2.61% | 485,900 |
| Jul 28, 2025 | 5.04 | 5.09 | 4.96 | 4.98 | 4.98 | -0.99% | 536,100 |
| Jul 25, 2025 | 5.02 | 5.05 | 4.98 | 5.03 | 5.03 | 0.80% | 210,307 |
| Jul 24, 2025 | 5.09 | 5.09 | 4.99 | 4.99 | 4.99 | -2.16% | 263,000 |
| Jul 23, 2025 | 5.05 | 5.14 | 5.04 | 5.10 | 5.10 | 1.59% | 243,956 |
| Jul 22, 2025 | 4.91 | 5.10 | 4.91 | 5.02 | 5.02 | 2.24% | 546,200 |
| Jul 21, 2025 | 4.90 | 4.98 | 4.88 | 4.91 | 4.91 | 1.03% | 343,000 |
| Jul 18, 2025 | 4.89 | 4.90 | 4.84 | 4.86 | 4.86 | 0.21% | 440,934 |