National CineMedia Inc. (NCMI)
NASDAQ: NCMI
· Real-Time Price · USD
4.21
0.03 (0.72%)
At close: Oct 15, 2025, 3:59 PM
4.21
0.00%
After-hours: Oct 15, 2025, 04:10 PM EDT
NCMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 4.13 | 4.29 | 4.11 | 4.18 | 4.18 | 0.00% | 646,050 |
| Oct 13, 2025 | 4.20 | 4.24 | 4.12 | 4.18 | 4.18 | 0.72% | 496,665 |
| Oct 10, 2025 | 4.39 | 4.49 | 4.13 | 4.15 | 4.15 | -5.25% | 691,601 |
| Oct 9, 2025 | 4.40 | 4.43 | 4.27 | 4.38 | 4.38 | -0.68% | 465,900 |
| Oct 8, 2025 | 4.40 | 4.42 | 4.34 | 4.41 | 4.41 | 0.68% | 277,000 |
| Oct 7, 2025 | 4.39 | 4.45 | 4.32 | 4.38 | 4.38 | -0.45% | 545,939 |
| Oct 6, 2025 | 4.49 | 4.49 | 4.33 | 4.40 | 4.40 | -0.68% | 529,100 |
| Oct 3, 2025 | 4.31 | 4.49 | 4.30 | 4.43 | 4.43 | 3.02% | 343,300 |
| Oct 2, 2025 | 4.46 | 4.47 | 4.29 | 4.30 | 4.30 | -3.59% | 653,207 |
| Oct 1, 2025 | 4.48 | 4.51 | 4.36 | 4.46 | 4.46 | -1.11% | 709,900 |
| Sep 30, 2025 | 4.55 | 4.56 | 4.43 | 4.51 | 4.51 | -1.53% | 343,710 |
| Sep 29, 2025 | 4.67 | 4.67 | 4.57 | 4.58 | 4.58 | -1.29% | 252,905 |
| Sep 26, 2025 | 4.62 | 4.72 | 4.61 | 4.64 | 4.64 | -0.22% | 588,900 |
| Sep 25, 2025 | 4.73 | 4.76 | 4.64 | 4.65 | 4.65 | -2.11% | 247,905 |
| Sep 24, 2025 | 4.82 | 4.87 | 4.69 | 4.75 | 4.75 | -0.63% | 477,300 |
| 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 |
Page 1 of 136