National CineMedia, Inc. NCMI
NASDAQ · United States · Commercial Services
$2.17-0.08 (-3.35%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $2.24 | -2.61% | $2.33 | $2.33 | $2.16 | 2.68M |
| 2026-09-29 | $2.30 | +4.07% | $2.19 | $2.31 | $2.18 | 2.04M |
| 2026-09-28 | $2.21 | -2.21% | $2.24 | $2.24 | $2.13 | 1.79M |
| 2026-09-25 | $2.26 | +2.73% | $2.20 | $2.29 | $2.15 | 1.82M |
| 2026-09-24 | $2.20 | 0.00% | $2.19 | $2.23 | $2.15 | 1.85M |
| 2026-09-23 | $2.20 | -0.90% | $2.22 | $2.22 | $2.11 | 709.20K |
| 2026-09-22 | $2.22 | -0.89% | $2.27 | $2.27 | $2.19 | 1.16M |
| 2026-09-21 | $2.24 | +3.23% | $2.18 | $2.28 | $2.18 | 1.64M |
| 2026-09-18 | $2.17 | -2.25% | $2.20 | $2.21 | $2.15 | 2.19M |
| 2026-09-17 | $2.22 | -5.13% | $2.36 | $2.38 | $2.20 | 884.00K |
| 2026-09-16 | $2.34 | -3.31% | $2.41 | $2.41 | $2.31 | 961.90K |
| 2026-09-15 | $2.42 | -0.41% | $2.41 | $2.45 | $2.35 | 887.80K |
| 2026-09-14 | $2.43 | +0.41% | $2.42 | $2.46 | $2.37 | 737.10K |
| 2026-09-11 | $2.42 | -1.63% | $2.49 | $2.51 | $2.38 | 527.50K |
| 2026-09-10 | $2.46 | +3.36% | $2.38 | $2.48 | $2.37 | 989.50K |
| 2026-09-09 | $2.38 | -2.46% | $2.44 | $2.45 | $2.35 | 872.50K |
| 2026-09-08 | $2.44 | -1.61% | $2.46 | $2.47 | $2.38 | 588.90K |
| 2026-09-04 | $2.48 | -0.40% | $2.45 | $2.49 | $2.44 | 336.00K |
| 2026-09-03 | $2.49 | -0.80% | $2.55 | $2.55 | $2.45 | 413.60K |
| 2026-09-02 | $2.51 | -0.79% | $2.52 | $2.61 | $2.50 | 586.60K |
| 2026-09-01 | $2.53 | +0.40% | $2.51 | $2.54 | $2.44 | 847.20K |
| 2026-08-31 | $2.52 | -3.08% | $2.60 | $2.65 | $2.51 | 851.20K |
| 2026-08-28 | $2.60 | +4.00% | $2.52 | $2.63 | $2.50 | 1.25M |
| 2026-08-27 | $2.50 | -5.30% | $2.64 | $2.65 | $2.47 | 2.06M |
| 2026-08-26 | $2.64 | -2.94% | $2.70 | $2.71 | $2.63 | 483.50K |
| 2026-08-25 | $2.72 | +1.87% | $2.67 | $2.82 | $2.67 | 468.00K |
| 2026-08-24 | $2.67 | +5.12% | $2.63 | $2.68 | $2.49 | 731.70K |
| 2026-08-21 | $2.54 | -0.39% | $2.55 | $2.57 | $2.50 | 933.80K |
| 2026-08-20 | $2.55 | -3.41% | $2.59 | $2.64 | $2.52 | 726.10K |
| 2026-08-19 | $2.64 | +4.76% | $2.56 | $2.66 | $2.51 | 1.50M |
| 2026-08-18 | $2.52 | -7.69% | $2.71 | $2.72 | $2.48 | 1.12M |
| 2026-08-17 | $2.73 | -4.55% | $2.80 | $2.84 | $2.70 | 1.64M |
| 2026-08-14 | $2.86 | +6.72% | $2.69 | $2.90 | $2.69 | 1.51M |
| 2026-08-13 | $2.68 | +20.72% | $2.24 | $2.73 | $2.24 | 6.12M |
| 2026-08-12 | $2.22 | -41.42% | $2.61 | $2.82 | $2.16 | 10.57M |
| 2026-08-11 | $3.79 | -4.05% | $3.95 | $3.95 | $3.68 | 737.30K |
| 2026-08-10 | $3.95 | -1.99% | $4.01 | $4.02 | $3.90 | 379.10K |
| 2026-08-07 | $4.03 | 0.00% | $4.03 | $4.08 | $4.01 | 186.70K |
| 2026-08-06 | $4.03 | -1.47% | $4.10 | $4.12 | $4.01 | 174.70K |
| 2026-08-05 | $4.09 | -1.21% | $4.15 | $4.15 | $4.07 | 311.80K |
| 2026-08-04 | $4.14 | -0.96% | $4.16 | $4.24 | $4.11 | 276.00K |
| 2026-08-03 | $4.18 | +4.24% | $4.05 | $4.27 | $4.05 | 569.70K |
| 2026-07-31 | $4.01 | +0.25% | $3.99 | $4.03 | $3.90 | 256.30K |
| 2026-07-30 | $4.00 | -0.74% | $3.98 | $4.03 | $3.87 | 290.60K |
| 2026-07-29 | $4.03 | +1.77% | $3.97 | $4.05 | $3.94 | 189.50K |
| 2026-07-28 | $3.96 | +2.59% | $3.89 | $3.99 | $3.89 | 252.10K |
| 2026-07-27 | $3.86 | +2.39% | $3.83 | $3.89 | $3.77 | 231.90K |
| 2026-07-24 | $3.77 | +0.80% | $3.74 | $3.88 | $3.74 | 242.80K |
| 2026-07-23 | $3.74 | -2.09% | $3.77 | $3.80 | $3.72 | 220.20K |
| 2026-07-22 | $3.82 | -2.05% | $3.89 | $3.89 | $3.74 | 328.50K |
| 2026-07-21 | $3.90 | -2.74% | $4.01 | $4.05 | $3.87 | 335.30K |
| 2026-07-20 | $4.01 | +6.08% | $3.82 | $4.07 | $3.75 | 382.90K |
| 2026-07-17 | $3.78 | -4.06% | $3.91 | $3.97 | $3.68 | 383.40K |
| 2026-07-16 | $3.94 | -1.25% | $3.99 | $4.06 | $3.77 | 495.70K |
| 2026-07-15 | $3.99 | +2.57% | $3.87 | $4.00 | $3.87 | 236.40K |
| 2026-07-14 | $3.89 | -2.51% | $3.97 | $3.98 | $3.88 | 316.70K |
| 2026-07-13 | $3.99 | +2.31% | $3.90 | $4.04 | $3.90 | 238.10K |
| 2026-07-10 | $3.90 | +0.52% | $3.91 | $3.95 | $3.88 | 194.30K |
| 2026-07-09 | $3.88 | +1.31% | $3.82 | $3.88 | $3.82 | 199.00K |
| 2026-07-08 | $3.83 | +0.26% | $3.82 | $3.88 | $3.78 | 186.10K |
| 2026-07-07 | $3.82 | +0.26% | $3.81 | $3.90 | $3.76 | 199.10K |
| 2026-07-06 | $3.81 | -4.03% | $3.96 | $4.05 | $3.80 | 301.50K |
| 2026-07-02 | $3.97 | +5.31% | $3.79 | $3.98 | $3.79 | 470.80K |
| 2026-07-01 | $3.77 | -0.79% | $3.78 | $3.85 | $3.73 | 666.80K |
| 2026-06-30 | $3.80 | -0.26% | $3.79 | $3.90 | $3.77 | 549.10K |
| 2026-06-29 | $3.81 | +1.60% | $3.75 | $3.88 | $3.68 | 693.10K |
| 2026-06-26 | $3.75 | +5.63% | $3.54 | $3.76 | $3.54 | 1.83M |
| 2026-06-25 | $3.55 | -0.84% | $3.57 | $3.59 | $3.50 | 393.30K |
| 2026-06-24 | $3.58 | +2.87% | $3.47 | $3.60 | $3.47 | 467.50K |
| 2026-06-23 | $3.48 | +3.57% | $3.36 | $3.50 | $3.35 | 208.20K |
| 2026-06-22 | $3.36 | -1.18% | $3.40 | $3.52 | $3.35 | 456.70K |
| 2026-06-18 | $3.40 | -6.34% | $3.65 | $3.66 | $3.39 | 758.90K |
| 2026-06-17 | $3.63 | -0.27% | $3.64 | $3.78 | $3.61 | 553.90K |
| 2026-06-16 | $3.64 | +1.96% | $3.58 | $3.67 | $3.56 | 468.00K |
| 2026-06-15 | $3.57 | -1.65% | $3.65 | $3.67 | $3.55 | 281.80K |
| 2026-06-12 | $3.63 | +1.40% | $3.56 | $3.69 | $3.56 | 375.90K |
| 2026-06-11 | $3.58 | +0.28% | $3.57 | $3.60 | $3.55 | 208.20K |
| 2026-06-10 | $3.57 | +0.56% | $3.57 | $3.63 | $3.55 | 426.00K |
| 2026-06-09 | $3.55 | 0.00% | $3.55 | $3.64 | $3.55 | 567.00K |
| 2026-06-08 | $3.55 | 0.00% | $3.56 | $3.60 | $3.53 | 377.90K |
| 2026-06-05 | $3.55 | 0.00% | $3.55 | $3.58 | $3.50 | 387.40K |
| 2026-06-04 | $3.55 | -0.56% | $3.59 | $3.61 | $3.50 | 212.20K |
| 2026-06-03 | $3.57 | 0.00% | $3.53 | $3.57 | $3.48 | 482.40K |
| 2026-06-02 | $3.57 | -1.38% | $3.60 | $3.60 | $3.51 | 269.00K |
| 2026-06-01 | $3.62 | +15.29% | $3.13 | $3.64 | $3.11 | 841.10K |
| 2026-05-29 | $3.14 | +1.62% | $3.09 | $3.17 | $3.06 | 709.00K |
| 2026-05-28 | $3.09 | +1.64% | $3.02 | $3.14 | $3.00 | 353.70K |
| 2026-05-27 | $3.04 | +0.33% | $3.02 | $3.12 | $3.02 | 169.00K |
| 2026-05-26 | $3.03 | +1.34% | $3.00 | $3.07 | $3.00 | 234.40K |
| 2026-05-22 | $2.99 | -0.33% | $3.00 | $3.03 | $2.97 | 234.90K |