National CineMedia, Inc. (NCMI)
NASDAQ: NCMI · Real-Time Price · USD
5.10
+0.03 (0.59%)
At close: May 12, 2025, 4:00 PM
5.24
+0.14 (2.75%)
After-hours: May 12, 2025, 7:29 PM EDT
National CineMedia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 5.22 | 5.28 | 5.08 | 5.10 | 5.10 | 0.59% | 764,611 |
| May 9, 2025 | 4.95 | 5.15 | 4.91 | 5.07 | 5.07 | 2.42% | 777,119 |
| May 8, 2025 | 5.26 | 5.26 | 4.91 | 4.95 | 4.95 | -3.51% | 1,165,907 |
| May 7, 2025 | 4.12 | 5.52 | 4.12 | 5.13 | 5.13 | -11.55% | 2,458,174 |
| May 6, 2025 | 5.56 | 5.88 | 5.56 | 5.80 | 5.80 | 3.39% | 708,641 |
| May 5, 2025 | 5.61 | 5.66 | 5.42 | 5.61 | 5.61 | -1.23% | 759,334 |
| May 2, 2025 | 5.68 | 5.80 | 5.59 | 5.68 | 5.68 | 0.53% | 703,126 |
| May 1, 2025 | 5.81 | 5.81 | 5.62 | 5.65 | 5.65 | -1.40% | 532,186 |
| Apr 30, 2025 | 5.88 | 5.92 | 5.71 | 5.73 | 5.73 | -4.02% | 1,244,543 |
| Apr 29, 2025 | 5.90 | 6.18 | 5.89 | 5.97 | 5.97 | 1.36% | 877,645 |
| Apr 28, 2025 | 5.91 | 5.92 | 5.72 | 5.89 | 5.89 | -0.17% | 1,236,649 |
| Apr 25, 2025 | 5.77 | 5.92 | 5.74 | 5.90 | 5.90 | 1.55% | 308,181 |
| Apr 24, 2025 | 5.86 | 5.97 | 5.70 | 5.81 | 5.81 | -0.68% | 1,515,666 |
| Apr 23, 2025 | 5.96 | 5.98 | 5.75 | 5.85 | 5.85 | 0.17% | 1,201,169 |
| Apr 22, 2025 | 5.97 | 5.99 | 5.83 | 5.84 | 5.84 | -1.18% | 580,513 |
| Apr 21, 2025 | 5.87 | 5.94 | 5.79 | 5.91 | 5.91 | -0.17% | 328,587 |
| Apr 17, 2025 | 5.83 | 6.00 | 5.77 | 5.92 | 5.92 | 1.89% | 369,256 |
| Apr 16, 2025 | 5.93 | 5.94 | 5.73 | 5.81 | 5.81 | -2.68% | 587,605 |
| Apr 15, 2025 | 5.78 | 5.99 | 5.78 | 5.97 | 5.97 | 2.75% | 814,477 |
| Apr 14, 2025 | 5.87 | 5.87 | 5.68 | 5.81 | 5.81 | 0.69% | 481,067 |
| Apr 11, 2025 | 5.71 | 5.81 | 5.64 | 5.77 | 5.77 | 1.58% | 704,907 |
| Apr 10, 2025 | 5.82 | 5.90 | 5.51 | 5.68 | 5.68 | -4.22% | 849,845 |
| Apr 9, 2025 | 5.64 | 6.10 | 5.46 | 5.93 | 5.93 | 4.59% | 1,467,627 |
| Apr 8, 2025 | 5.94 | 5.94 | 5.58 | 5.67 | 5.67 | -1.39% | 1,011,955 |
| Apr 7, 2025 | 5.48 | 6.11 | 5.44 | 5.75 | 5.75 | 0.52% | 1,342,500 |
| Apr 4, 2025 | 5.75 | 5.82 | 5.55 | 5.72 | 5.72 | -3.87% | 1,716,430 |
| Apr 3, 2025 | 5.69 | 5.97 | 5.68 | 5.95 | 5.95 | -0.83% | 828,363 |
| Apr 2, 2025 | 5.89 | 6.11 | 5.86 | 6.00 | 6.00 | 0.33% | 845,593 |
| Apr 1, 2025 | 5.81 | 6.00 | 5.70 | 5.98 | 5.98 | 2.40% | 1,053,259 |
| Mar 31, 2025 | 5.49 | 5.90 | 5.49 | 5.84 | 5.84 | 4.10% | 802,761 |
| Mar 28, 2025 | 6.03 | 6.04 | 5.59 | 5.61 | 5.61 | -7.27% | 794,006 |
| Mar 27, 2025 | 6.04 | 6.13 | 5.95 | 6.05 | 6.05 | 0.17% | 732,424 |
| Mar 26, 2025 | 5.89 | 6.07 | 5.87 | 6.04 | 6.04 | 2.37% | 543,099 |
| Mar 25, 2025 | 5.83 | 5.90 | 5.76 | 5.90 | 5.90 | 1.20% | 518,962 |
| Mar 24, 2025 | 5.93 | 6.02 | 5.74 | 5.83 | 5.83 | 1.92% | 769,663 |
| Mar 21, 2025 | 5.75 | 5.85 | 5.72 | 5.72 | 5.69 | -1.72% | 1,076,377 |
| Mar 20, 2025 | 6.06 | 6.08 | 5.81 | 5.82 | 5.79 | -4.28% | 662,465 |
| Mar 19, 2025 | 5.89 | 6.10 | 5.85 | 6.08 | 6.05 | 5.74% | 869,603 |
| Mar 18, 2025 | 5.78 | 5.91 | 5.71 | 5.75 | 5.72 | -1.37% | 665,673 |
| Mar 17, 2025 | 5.95 | 6.05 | 5.82 | 5.83 | 5.80 | -2.02% | 853,462 |
| Mar 14, 2025 | 6.05 | 6.10 | 5.80 | 5.95 | 5.92 | 4.20% | 1,246,696 |
| Mar 13, 2025 | 5.71 | 6.06 | 5.59 | 5.71 | 5.68 | 3.25% | 993,764 |
| Mar 12, 2025 | 5.63 | 5.63 | 5.38 | 5.53 | 5.50 | 3.36% | 881,000 |
| Mar 11, 2025 | 5.38 | 5.40 | 5.10 | 5.35 | 5.32 | -0.74% | 968,943 |
| Mar 10, 2025 | 5.07 | 5.42 | 4.96 | 5.39 | 5.36 | 3.26% | 1,165,052 |
| Mar 7, 2025 | 5.70 | 5.76 | 4.67 | 5.22 | 5.19 | -17.80% | 2,727,444 |
| Mar 6, 2025 | 6.32 | 6.39 | 6.23 | 6.35 | 6.32 | -0.63% | 461,485 |
| Mar 5, 2025 | 6.26 | 6.39 | 6.25 | 6.39 | 6.36 | 2.73% | 323,507 |
| Mar 4, 2025 | 6.27 | 6.29 | 6.13 | 6.22 | 6.19 | -2.20% | 674,619 |
| Mar 3, 2025 | 6.72 | 6.76 | 6.32 | 6.36 | 6.33 | -4.93% | 462,450 |