National CineMedia, Inc. (NCMI)
NASDAQ: NCMI · Real-Time Price · USD
4.385
+0.005 (0.11%)
At close: Aug 15, 2025, 4:00 PM
4.360
-0.025 (-0.57%)
After-hours: Aug 15, 2025, 7:58 PM EDT
National CineMedia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 4.41 | 4.43 | 4.35 | 4.39 | 4.39 | -0.57% | 335,235 |
| Aug 14, 2025 | 4.58 | 4.58 | 4.40 | 4.41 | 4.38 | -4.34% | 686,536 |
| Aug 13, 2025 | 4.69 | 4.73 | 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% | 503,353 |
| Aug 11, 2025 | 4.44 | 4.59 | 4.35 | 4.55 | 4.52 | 2.94% | 645,080 |
| 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% | 691,378 |
| Aug 6, 2025 | 4.89 | 4.91 | 4.38 | 4.69 | 4.66 | 3.30% | 1,313,931 |
| Aug 5, 2025 | 4.77 | 4.81 | 4.54 | 4.54 | 4.51 | -4.42% | 931,882 |
| Aug 4, 2025 | 4.70 | 4.76 | 4.63 | 4.75 | 4.72 | 1.71% | 474,720 |
| Aug 1, 2025 | 4.77 | 4.77 | 4.59 | 4.67 | 4.64 | -2.91% | 1,109,877 |
| Jul 31, 2025 | 4.77 | 4.86 | 4.71 | 4.81 | 4.78 | 0.21% | 936,202 |
| Jul 30, 2025 | 4.86 | 4.97 | 4.80 | 4.80 | 4.77 | -1.03% | 506,436 |
| Jul 29, 2025 | 5.01 | 5.01 | 4.82 | 4.85 | 4.82 | -2.61% | 485,878 |
| Jul 28, 2025 | 5.04 | 5.09 | 4.96 | 4.98 | 4.95 | -0.99% | 536,061 |
| Jul 25, 2025 | 5.02 | 5.05 | 4.98 | 5.03 | 5.00 | 0.80% | 210,307 |
| Jul 24, 2025 | 5.09 | 5.09 | 4.99 | 4.99 | 4.96 | -2.16% | 262,962 |
| Jul 23, 2025 | 5.05 | 5.14 | 5.04 | 5.10 | 5.07 | 1.59% | 243,956 |
| Jul 22, 2025 | 4.91 | 5.10 | 4.91 | 5.02 | 4.99 | 2.24% | 546,191 |
| Jul 21, 2025 | 4.90 | 4.98 | 4.88 | 4.91 | 4.88 | 1.03% | 342,960 |
| Jul 18, 2025 | 4.89 | 4.90 | 4.84 | 4.86 | 4.83 | 0.21% | 440,934 |
| Jul 17, 2025 | 4.91 | 4.94 | 4.84 | 4.85 | 4.82 | -1.22% | 321,008 |
| Jul 16, 2025 | 4.77 | 5.02 | 4.77 | 4.91 | 4.88 | 2.94% | 984,653 |
| Jul 15, 2025 | 4.90 | 4.95 | 4.77 | 4.77 | 4.74 | -2.65% | 550,768 |
| Jul 14, 2025 | 4.88 | 5.02 | 4.86 | 4.90 | 4.87 | 0.82% | 661,546 |
| Jul 11, 2025 | 4.77 | 4.94 | 4.74 | 4.86 | 4.83 | 1.89% | 374,705 |
| Jul 10, 2025 | 4.79 | 4.81 | 4.73 | 4.77 | 4.74 | -0.83% | 486,784 |
| Jul 9, 2025 | 4.72 | 4.84 | 4.70 | 4.81 | 4.78 | 2.56% | 661,443 |
| Jul 8, 2025 | 4.70 | 4.72 | 4.57 | 4.69 | 4.66 | -0.42% | 1,168,700 |
| Jul 7, 2025 | 4.79 | 4.83 | 4.69 | 4.71 | 4.68 | -1.67% | 625,290 |
| Jul 3, 2025 | 4.67 | 4.82 | 4.67 | 4.79 | 4.76 | 2.57% | 399,715 |
| Jul 2, 2025 | 4.83 | 4.83 | 4.65 | 4.67 | 4.64 | -3.11% | 670,163 |
| Jul 1, 2025 | 4.86 | 4.89 | 4.69 | 4.82 | 4.79 | -0.52% | 1,143,430 |
| Jun 30, 2025 | 4.90 | 4.93 | 4.77 | 4.85 | 4.81 | -0.92% | 454,277 |
| Jun 27, 2025 | 4.90 | 4.99 | 4.83 | 4.89 | 4.86 | - | 1,135,685 |
| Jun 26, 2025 | 4.92 | 4.94 | 4.79 | 4.89 | 4.86 | -0.61% | 1,023,377 |
| Jun 25, 2025 | 5.14 | 5.17 | 4.85 | 4.92 | 4.89 | -5.93% | 764,917 |
| Jun 24, 2025 | 5.26 | 5.35 | 5.21 | 5.23 | 5.19 | - | 415,101 |
| Jun 23, 2025 | 5.14 | 5.23 | 5.06 | 5.23 | 5.19 | 0.97% | 318,941 |
| Jun 20, 2025 | 5.32 | 5.35 | 5.17 | 5.18 | 5.15 | -1.52% | 820,730 |
| Jun 18, 2025 | 5.21 | 5.35 | 5.19 | 5.26 | 5.22 | 0.96% | 375,420 |
| Jun 17, 2025 | 5.32 | 5.33 | 5.20 | 5.21 | 5.18 | -2.62% | 439,406 |
| Jun 16, 2025 | 5.32 | 5.41 | 5.28 | 5.35 | 5.31 | 1.61% | 418,660 |
| Jun 13, 2025 | 5.26 | 5.34 | 5.15 | 5.27 | 5.23 | -1.03% | 491,877 |
| Jun 12, 2025 | 5.35 | 5.38 | 5.24 | 5.32 | 5.28 | -0.37% | 489,535 |
| Jun 11, 2025 | 5.40 | 5.54 | 5.26 | 5.34 | 5.30 | -1.11% | 872,589 |
| Jun 10, 2025 | 5.30 | 5.42 | 5.19 | 5.40 | 5.36 | 2.66% | 410,230 |
| Jun 9, 2025 | 5.25 | 5.27 | 5.16 | 5.26 | 5.22 | 1.35% | 591,088 |
| Jun 6, 2025 | 5.11 | 5.20 | 5.05 | 5.19 | 5.16 | 2.98% | 433,445 |
| Jun 5, 2025 | 5.05 | 5.09 | 4.97 | 5.04 | 5.01 | -0.20% | 404,412 |