National CineMedia, Inc. - Common Stock (NCMI)
5.1900
+0.1500 (2.98%)
NASDAQ · Last Trade: Jun 7th, 1:51 AM EDT
Historical Prices For National CineMedia, Inc. - Common Stock (NCMI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 | 1,165,103 | 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 |
| 4/23/2025 | 5.96 | 5.98 | 5.75 | 5.85 | 1,201,164 | 5.82 |
| 4/22/2025 | 5.97 | 5.99 | 5.83 | 5.84 | 580,512 | 5.81 |
| 4/21/2025 | 5.87 | 5.94 | 5.79 | 5.91 | 328,587 | 5.88 |
| 4/17/2025 | 5.83 | 6.00 | 5.77 | 5.92 | 369,256 | 5.89 |
| 4/16/2025 | 5.93 | 5.93 | 5.73 | 5.81 | 587,605 | 5.78 |
| 4/15/2025 | 5.78 | 5.99 | 5.78 | 5.97 | 814,477 | 5.93 |
| 4/14/2025 | 5.87 | 5.87 | 5.67 | 5.81 | 481,067 | 5.78 |
| 4/11/2025 | 5.71 | 5.80 | 5.64 | 5.77 | 704,907 | 5.74 |
| 4/10/2025 | 5.82 | 5.90 | 5.50 | 5.68 | 849,845 | 5.65 |
| 4/09/2025 | 5.64 | 6.10 | 5.46 | 5.93 | 1,467,627 | 5.90 |
| 4/08/2025 | 5.94 | 5.94 | 5.58 | 5.67 | 1,011,955 | 5.64 |
| 4/07/2025 | 5.48 | 6.02 | 5.44 | 5.75 | 1,342,500 | 5.72 |
| 4/04/2025 | 5.75 | 5.82 | 5.55 | 5.72 | 1,716,430 | 5.69 |
| 4/03/2025 | 5.69 | 5.97 | 5.68 | 5.95 | 828,363 | 5.91 |
| 4/02/2025 | 5.89 | 6.11 | 5.86 | 6.00 | 845,593 | 5.96 |
| 4/01/2025 | 5.81 | 6.00 | 5.70 | 5.98 | 1,053,259 | 5.94 |
| 3/31/2025 | 5.49 | 5.89 | 5.49 | 5.84 | 802,760 | 5.81 |
| 3/28/2025 | 6.03 | 6.04 | 5.59 | 5.61 | 794,006 | 5.58 |
| 3/27/2025 | 6.04 | 6.13 | 5.95 | 6.05 | 732,420 | 6.01 |
| 3/26/2025 | 5.89 | 6.07 | 5.87 | 6.04 | 543,099 | 6.00 |
| 3/25/2025 | 5.83 | 5.90 | 5.75 | 5.90 | 518,962 | 5.87 |
| 3/24/2025 | 5.93 | 6.02 | 5.74 | 5.83 | 769,663 | 5.80 |
| 3/21/2025 | 5.75 | 5.84 | 5.72 | 5.72 | 1,076,377 | 5.66 |
| 3/20/2025 | 6.06 | 6.08 | 5.81 | 5.82 | 662,465 | 5.76 |
| 3/19/2025 | 5.89 | 6.10 | 5.85 | 6.08 | 869,603 | 6.01 |
| 3/18/2025 | 5.78 | 5.91 | 5.71 | 5.75 | 665,673 | 5.69 |
| 3/17/2025 | 5.95 | 6.04 | 5.82 | 5.83 | 853,462 | 5.77 |
| 3/14/2025 | 6.05 | 6.10 | 5.80 | 5.95 | 1,246,696 | 5.88 |
| 3/13/2025 | 5.71 | 6.06 | 5.58 | 5.71 | 993,749 | 5.65 |
| 3/12/2025 | 5.63 | 5.63 | 5.38 | 5.53 | 881,000 | 5.47 |
| 3/11/2025 | 5.38 | 5.39 | 5.10 | 5.35 | 968,943 | 5.29 |
| 3/10/2025 | 5.07 | 5.42 | 4.96 | 5.38 | 1,165,157 | 5.33 |
| 3/07/2025 | 5.70 | 5.75 | 4.67 | 5.22 | 2,727,444 | 5.16 |