National CineMedia, Inc. - Common Stock (NCMI)
5.1000
+0.0800 (1.59%)
NASDAQ · Last Trade: Jul 23rd, 7:05 PM EDT
Historical Prices For National CineMedia, Inc. - Common Stock (NCMI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/23/2025 | 5.05 | 5.14 | 5.04 | 5.10 | 243,926 | 5.10 |
| 7/22/2025 | 4.91 | 5.10 | 4.91 | 5.02 | 546,190 | 5.02 |
| 7/21/2025 | 4.90 | 4.98 | 4.88 | 4.91 | 342,960 | 4.91 |
| 7/18/2025 | 4.89 | 4.90 | 4.83 | 4.86 | 440,934 | 4.86 |
| 7/17/2025 | 4.91 | 4.94 | 4.84 | 4.85 | 321,008 | 4.85 |
| 7/16/2025 | 4.77 | 5.02 | 4.77 | 4.91 | 984,653 | 4.91 |
| 7/15/2025 | 4.90 | 4.95 | 4.77 | 4.77 | 550,768 | 4.77 |
| 7/14/2025 | 4.88 | 5.02 | 4.86 | 4.90 | 661,546 | 4.90 |
| 7/11/2025 | 4.77 | 4.94 | 4.74 | 4.86 | 374,705 | 4.86 |
| 7/10/2025 | 4.79 | 4.81 | 4.72 | 4.77 | 486,784 | 4.77 |
| 7/09/2025 | 4.72 | 4.84 | 4.70 | 4.81 | 661,443 | 4.81 |
| 7/08/2025 | 4.70 | 4.72 | 4.57 | 4.69 | 1,168,700 | 4.69 |
| 7/07/2025 | 4.79 | 4.83 | 4.69 | 4.71 | 625,288 | 4.71 |
| 7/03/2025 | 4.67 | 4.82 | 4.67 | 4.79 | 399,715 | 4.79 |
| 7/02/2025 | 4.83 | 4.83 | 4.65 | 4.67 | 670,163 | 4.67 |
| 7/01/2025 | 4.86 | 4.88 | 4.69 | 4.82 | 1,143,430 | 4.82 |
| 6/30/2025 | 4.90 | 4.92 | 4.77 | 4.84 | 454,277 | 4.84 |
| 6/27/2025 | 4.90 | 4.99 | 4.83 | 4.89 | 1,135,685 | 4.89 |
| 6/26/2025 | 4.92 | 4.94 | 4.79 | 4.89 | 1,022,874 | 4.89 |
| 6/25/2025 | 5.14 | 5.17 | 4.85 | 4.92 | 763,215 | 4.92 |
| 6/24/2025 | 5.26 | 5.35 | 5.21 | 5.23 | 415,101 | 5.23 |
| 6/23/2025 | 5.14 | 5.23 | 5.06 | 5.23 | 318,941 | 5.23 |
| 6/20/2025 | 5.32 | 5.35 | 5.17 | 5.18 | 820,730 | 5.18 |
| 6/18/2025 | 5.21 | 5.34 | 5.19 | 5.26 | 375,420 | 5.26 |
| 6/17/2025 | 5.32 | 5.33 | 5.20 | 5.21 | 439,406 | 5.21 |
| 6/16/2025 | 5.32 | 5.41 | 5.28 | 5.35 | 418,660 | 5.35 |
| 6/13/2025 | 5.26 | 5.33 | 5.15 | 5.26 | 491,877 | 5.26 |
| 6/12/2025 | 5.35 | 5.37 | 5.24 | 5.32 | 489,535 | 5.32 |
| 6/11/2025 | 5.40 | 5.54 | 5.26 | 5.34 | 872,589 | 5.34 |
| 6/10/2025 | 5.30 | 5.42 | 5.19 | 5.40 | 410,230 | 5.40 |
| 6/09/2025 | 5.25 | 5.27 | 5.16 | 5.26 | 591,087 | 5.26 |
| 6/06/2025 | 5.11 | 5.20 | 5.05 | 5.19 | 433,445 | 5.19 |
| 6/05/2025 | 5.05 | 5.08 | 4.97 | 5.04 | 404,412 | 5.04 |
| 6/04/2025 | 5.25 | 5.34 | 5.01 | 5.05 | 643,587 | 5.05 |
| 6/03/2025 | 5.07 | 5.38 | 5.03 | 5.29 | 1,083,350 | 5.29 |
| 6/02/2025 | 5.44 | 5.47 | 4.96 | 5.05 | 1,577,882 | 5.05 |
| 5/30/2025 | 5.32 | 5.55 | 5.28 | 5.45 | 1,328,584 | 5.45 |
| 5/29/2025 | 5.34 | 5.42 | 5.30 | 5.35 | 372,982 | 5.35 |
| 5/28/2025 | 5.41 | 5.41 | 5.30 | 5.33 | 472,310 | 5.33 |
| 5/27/2025 | 5.00 | 5.50 | 4.98 | 5.44 | 1,008,761 | 5.44 |
| 5/23/2025 | 4.89 | 4.99 | 4.86 | 4.90 | 736,517 | 4.90 |
| 5/22/2025 | 4.94 | 5.03 | 4.93 | 4.94 | 544,814 | 4.94 |
| 5/21/2025 | 5.16 | 5.22 | 4.96 | 4.96 | 508,101 | 4.96 |
| 5/20/2025 | 5.03 | 5.22 | 5.00 | 5.20 | 697,938 | 5.20 |
| 5/19/2025 | 5.08 | 5.16 | 4.98 | 5.06 | 806,392 | 5.06 |
| 5/16/2025 | 4.99 | 5.13 | 4.96 | 5.11 | 857,829 | 5.11 |
| 5/15/2025 | 5.11 | 5.25 | 5.07 | 5.09 | 593,488 | 5.06 |
| 5/14/2025 | 5.29 | 5.31 | 5.11 | 5.12 | 706,664 | 5.09 |
| 5/13/2025 | 5.10 | 5.31 | 5.10 | 5.29 | 776,372 | 5.26 |
| 5/12/2025 | 5.22 | 5.28 | 5.08 | 5.10 | 776,074 | 5.07 |
| 5/09/2025 | 4.95 | 5.14 | 4.91 | 5.07 | 777,119 | 5.04 |
| 5/08/2025 | 5.26 | 5.26 | 4.91 | 4.95 | 1,165,102 | 4.92 |
| 5/07/2025 | 4.12 | 5.52 | 4.12 | 5.13 | 2,458,174 | 5.10 |
| 5/06/2025 | 5.56 | 5.88 | 5.56 | 5.80 | 708,808 | 5.77 |
| 5/05/2025 | 5.61 | 5.66 | 5.42 | 5.61 | 759,334 | 5.58 |
| 5/02/2025 | 5.68 | 5.79 | 5.59 | 5.68 | 703,126 | 5.65 |
| 5/01/2025 | 5.81 | 5.81 | 5.62 | 5.65 | 532,186 | 5.62 |
| 4/30/2025 | 5.88 | 5.92 | 5.71 | 5.73 | 1,244,543 | 5.70 |
| 4/29/2025 | 5.90 | 6.18 | 5.89 | 5.97 | 877,645 | 5.93 |
| 4/28/2025 | 5.91 | 5.92 | 5.72 | 5.89 | 1,236,650 | 5.86 |
| 4/25/2025 | 5.77 | 5.92 | 5.74 | 5.90 | 308,181 | 5.87 |
| 4/24/2025 | 5.86 | 5.97 | 5.70 | 5.81 | 1,515,666 | 5.78 |