National CineMedia Inc. (NCMI)
NASDAQ: NCMI
· Real-Time Price · USD
4.43
0.13 (3.02%)
At close: Oct 03, 2025, 3:59 PM
4.43
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
NCMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.31 | 4.49 | 4.30 | 4.43 | 4.43 | 3.02% | 343,286 |
| Oct 2, 2025 | 4.46 | 4.47 | 4.29 | 4.30 | 4.30 | -3.59% | 653,207 |
| Oct 1, 2025 | 4.48 | 4.51 | 4.36 | 4.46 | 4.46 | -1.11% | 709,900 |
| Sep 30, 2025 | 4.55 | 4.56 | 4.43 | 4.51 | 4.51 | -1.53% | 343,710 |
| Sep 29, 2025 | 4.67 | 4.67 | 4.57 | 4.58 | 4.58 | -1.29% | 252,905 |
| Sep 26, 2025 | 4.62 | 4.72 | 4.61 | 4.64 | 4.64 | -0.22% | 588,900 |
| Sep 25, 2025 | 4.73 | 4.76 | 4.64 | 4.65 | 4.65 | -2.11% | 247,905 |
| Sep 24, 2025 | 4.82 | 4.87 | 4.69 | 4.75 | 4.75 | -0.63% | 477,300 |
| Sep 23, 2025 | 4.82 | 4.91 | 4.76 | 4.78 | 4.78 | -0.42% | 382,530 |
| Sep 22, 2025 | 4.74 | 4.84 | 4.72 | 4.80 | 4.80 | 0.63% | 265,500 |
| Sep 19, 2025 | 4.86 | 4.88 | 4.72 | 4.77 | 4.77 | -1.65% | 727,200 |
| Sep 18, 2025 | 4.76 | 4.87 | 4.75 | 4.85 | 4.85 | 2.11% | 366,827 |
| Sep 17, 2025 | 4.88 | 5.03 | 4.72 | 4.75 | 4.75 | -2.86% | 607,700 |
| Sep 16, 2025 | 4.84 | 4.95 | 4.81 | 4.89 | 4.89 | 0.41% | 334,336 |
| Sep 15, 2025 | 4.87 | 4.94 | 4.85 | 4.87 | 4.87 | 0.21% | 268,100 |
| Sep 12, 2025 | 4.70 | 4.93 | 4.66 | 4.86 | 4.86 | 2.75% | 818,114 |
| Sep 11, 2025 | 4.51 | 4.74 | 4.51 | 4.73 | 4.73 | 4.88% | 345,721 |
| Sep 10, 2025 | 4.63 | 4.68 | 4.51 | 4.51 | 4.51 | -3.01% | 399,715 |
| Sep 9, 2025 | 4.63 | 4.67 | 4.57 | 4.65 | 4.65 | 0.22% | 327,700 |
| Sep 8, 2025 | 4.41 | 4.66 | 4.37 | 4.64 | 4.64 | 5.69% | 394,200 |
Page 1 of 136