National CineMedia, Inc. (NCMI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 4.6000 | 4.6600 | 4.5100 | 4.5700 | 4.5700 | 383,739 |
| May 02, 2024 | 4.5400 | 4.6200 | 4.4200 | 4.5400 | 4.5400 | 521,100 |
| May 01, 2024 | 4.2300 | 4.5200 | 4.2300 | 4.4700 | 4.4700 | 432,800 |
| Apr 30, 2024 | 4.4000 | 4.4000 | 4.2600 | 4.2800 | 4.2800 | 374,900 |
| Apr 29, 2024 | 4.4700 | 4.5300 | 4.3900 | 4.3900 | 4.3900 | 373,800 |
| Apr 26, 2024 | 4.6300 | 4.6400 | 4.4600 | 4.4700 | 4.4700 | 303,700 |
| Apr 25, 2024 | 4.5300 | 4.6100 | 4.4500 | 4.5900 | 4.5900 | 374,100 |
| Apr 24, 2024 | 4.6800 | 4.7300 | 4.5600 | 4.6300 | 4.6300 | 456,400 |
| Apr 23, 2024 | 4.5900 | 4.7700 | 4.5300 | 4.6600 | 4.6600 | 739,200 |
| Apr 22, 2024 | 4.5400 | 4.5400 | 4.4700 | 4.5200 | 4.5200 | 914,900 |
| Apr 19, 2024 | 4.4000 | 4.5900 | 4.3200 | 4.5000 | 4.5000 | 900,500 |
| Apr 18, 2024 | 4.4300 | 4.5500 | 4.3700 | 4.4300 | 4.4300 | 543,500 |
| Apr 17, 2024 | 4.6400 | 4.6700 | 4.3900 | 4.4500 | 4.4500 | 792,700 |
| Apr 16, 2024 | 4.5600 | 4.6500 | 4.5000 | 4.6000 | 4.6000 | 748,200 |
| Apr 15, 2024 | 4.7100 | 4.7700 | 4.5700 | 4.6300 | 4.6300 | 743,100 |
| Apr 12, 2024 | 5.0700 | 5.0700 | 4.6800 | 4.7300 | 4.7300 | 693,800 |
| Apr 11, 2024 | 5.0500 | 5.1200 | 4.8200 | 5.0800 | 5.0800 | 1,155,500 |
| Apr 10, 2024 | 4.9500 | 5.0900 | 4.9400 | 4.9500 | 4.9500 | 2,466,600 |
| Apr 09, 2024 | 5.1700 | 5.2500 | 4.9900 | 5.0200 | 5.0200 | 905,300 |
| Apr 08, 2024 | 5.3400 | 5.4000 | 5.1900 | 5.1900 | 5.1900 | 470,200 |
| Apr 05, 2024 | 5.4100 | 5.5100 | 5.3200 | 5.3500 | 5.3500 | 659,800 |
| Apr 04, 2024 | 5.5900 | 5.6600 | 5.4200 | 5.4400 | 5.4400 | 918,300 |
| Apr 03, 2024 | 5.3700 | 5.6900 | 5.2700 | 5.6100 | 5.6100 | 1,243,200 |
| Apr 02, 2024 | 5.2500 | 5.3900 | 5.1100 | 5.3800 | 5.3800 | 856,500 |
| Apr 01, 2024 | 5.1600 | 5.3800 | 5.1100 | 5.3200 | 5.3200 | 689,900 |
| Mar 28, 2024 | 5.0900 | 5.2400 | 5.0500 | 5.1500 | 5.1500 | 1,831,300 |
| Mar 27, 2024 | 5.3100 | 5.4800 | 5.0500 | 5.0600 | 5.0600 | 882,900 |
| Mar 26, 2024 | 5.3700 | 5.5500 | 5.2400 | 5.2800 | 5.2800 | 1,125,000 |
| Mar 25, 2024 | 5.7000 | 5.7500 | 5.2900 | 5.3500 | 5.3500 | 1,238,900 |
| Mar 22, 2024 | 5.4700 | 5.6800 | 5.3700 | 5.6300 | 5.6300 | 1,599,200 |
| Mar 21, 2024 | 5.2200 | 5.5800 | 5.1200 | 5.3100 | 5.3100 | 1,437,300 |
| Mar 20, 2024 | 5.1900 | 5.3000 | 5.0200 | 5.2100 | 5.2100 | 1,917,600 |
| Mar 19, 2024 | 5.1800 | 5.5000 | 4.8100 | 5.0600 | 5.0600 | 8,347,000 |
| Mar 18, 2024 | 4.2700 | 4.4500 | 4.1400 | 4.2200 | 4.2200 | 898,600 |
| Mar 15, 2024 | 4.0500 | 4.2600 | 4.0500 | 4.2400 | 4.2400 | 432,700 |
| Mar 14, 2024 | 4.1200 | 4.2700 | 4.0300 | 4.0800 | 4.0800 | 552,000 |
| Mar 13, 2024 | 3.8700 | 4.1000 | 3.8700 | 4.0800 | 4.0800 | 195,600 |
| Mar 12, 2024 | 3.8600 | 3.9100 | 3.7100 | 3.8700 | 3.8700 | 280,500 |
| Mar 11, 2024 | 3.9000 | 3.9400 | 3.8100 | 3.8500 | 3.8500 | 154,500 |
| Mar 08, 2024 | 4.3000 | 4.3400 | 3.7900 | 3.9200 | 3.9200 | 563,800 |
| Mar 07, 2024 | 4.1600 | 4.3000 | 4.1200 | 4.2900 | 4.2900 | 244,100 |
| Mar 06, 2024 | 4.0500 | 4.1400 | 4.0500 | 4.1400 | 4.1400 | 163,100 |
| Mar 05, 2024 | 4.1400 | 4.1400 | 4.0400 | 4.0500 | 4.0500 | 243,200 |
| Mar 04, 2024 | 4.1600 | 4.2100 | 4.1000 | 4.1500 | 4.1500 | 203,800 |
| Mar 01, 2024 | 4.0700 | 4.2000 | 4.0100 | 4.1500 | 4.1500 | 204,200 |
| Feb 29, 2024 | 4.1200 | 4.1900 | 4.0200 | 4.0600 | 4.0600 | 207,200 |
| Feb 28, 2024 | 4.2500 | 4.2600 | 4.0400 | 4.0500 | 4.0500 | 328,800 |
| Feb 27, 2024 | 4.2700 | 4.3600 | 4.2100 | 4.2900 | 4.2900 | 263,400 |
| Feb 26, 2024 | 4.0400 | 4.2900 | 4.0100 | 4.2900 | 4.2900 | 303,000 |
| Feb 23, 2024 | 4.0600 | 4.0900 | 4.0000 | 4.0400 | 4.0400 | 169,900 |
| Feb 22, 2024 | 4.1100 | 4.1300 | 4.0500 | 4.0600 | 4.0600 | 224,900 |
| Feb 21, 2024 | 4.1700 | 4.1800 | 4.0500 | 4.0800 | 4.0800 | 252,300 |
| Feb 20, 2024 | 4.0400 | 4.2600 | 4.0400 | 4.1900 | 4.1900 | 356,700 |
| Feb 16, 2024 | 4.0600 | 4.1200 | 3.9900 | 4.0500 | 4.0500 | 242,800 |
| Feb 15, 2024 | 4.0800 | 4.1700 | 4.0100 | 4.0600 | 4.0600 | 335,000 |
| Feb 14, 2024 | 3.9400 | 4.0600 | 3.9100 | 4.0500 | 4.0500 | 196,900 |
| Feb 13, 2024 | 3.9400 | 3.9600 | 3.8500 | 3.9000 | 3.9000 | 275,500 |
| Feb 12, 2024 | 3.8400 | 4.0900 | 3.8300 | 4.0400 | 4.0400 | 257,700 |
| Feb 09, 2024 | 3.7300 | 3.8300 | 3.7000 | 3.8300 | 3.8300 | 271,700 |
| Feb 08, 2024 | 3.7500 | 3.7800 | 3.6900 | 3.7300 | 3.7300 | 230,300 |
| Feb 07, 2024 | 3.8200 | 3.8800 | 3.6900 | 3.7500 | 3.7500 | 372,500 |
| Feb 06, 2024 | 3.7700 | 3.8300 | 3.6600 | 3.8200 | 3.8200 | 572,500 |
| Feb 05, 2024 | 3.9100 | 3.9400 | 3.7300 | 3.7600 | 3.7600 | 586,700 |
| Feb 02, 2024 | 4.0000 | 4.0200 | 3.8300 | 3.9200 | 3.9200 | 402,700 |
| Feb 01, 2024 | 4.1100 | 4.2000 | 3.9900 | 4.0500 | 4.0500 | 317,000 |
| Jan 31, 2024 | 4.2100 | 4.2400 | 4.0700 | 4.0900 | 4.0900 | 342,300 |
| Jan 30, 2024 | 4.3500 | 4.3500 | 4.1700 | 4.1800 | 4.1800 | 348,900 |
| Jan 29, 2024 | 4.2300 | 4.3500 | 4.1800 | 4.3500 | 4.3500 | 215,200 |
| Jan 26, 2024 | 4.1900 | 4.2500 | 4.1500 | 4.2300 | 4.2300 | 104,800 |
| Jan 25, 2024 | 4.2400 | 4.2900 | 4.1500 | 4.1900 | 4.1900 | 148,100 |
| Jan 24, 2024 | 4.2400 | 4.2800 | 4.1500 | 4.2000 | 4.2000 | 245,600 |
| Jan 23, 2024 | 4.2200 | 4.3300 | 4.2000 | 4.2400 | 4.2400 | 430,200 |
| Jan 22, 2024 | 4.1200 | 4.2800 | 4.1000 | 4.2200 | 4.2200 | 311,000 |
| Jan 19, 2024 | 4.2100 | 4.2100 | 4.0700 | 4.1400 | 4.1400 | 215,700 |
| Jan 18, 2024 | 4.2400 | 4.3300 | 4.1300 | 4.2000 | 4.2000 | 604,500 |
| Jan 17, 2024 | 4.1100 | 4.2200 | 4.0600 | 4.2000 | 4.2000 | 750,600 |
| Jan 16, 2024 | 4.2400 | 4.2400 | 4.0400 | 4.1900 | 4.1900 | 609,600 |
| Jan 12, 2024 | 4.3600 | 4.3800 | 4.2300 | 4.2800 | 4.2800 | 336,400 |
| Jan 11, 2024 | 4.5100 | 4.5100 | 4.2500 | 4.3100 | 4.3100 | 445,400 |
| Jan 10, 2024 | 4.4900 | 4.6600 | 4.4900 | 4.5300 | 4.5300 | 588,600 |
| Jan 09, 2024 | 4.3700 | 4.5100 | 4.3600 | 4.5000 | 4.5000 | 365,900 |
| Jan 08, 2024 | 4.1000 | 4.5500 | 4.1000 | 4.4700 | 4.4700 | 717,200 |
| Jan 05, 2024 | 4.0200 | 4.1400 | 3.9500 | 4.1300 | 4.1300 | 400,600 |
| Jan 04, 2024 | 3.9700 | 4.0800 | 3.9000 | 4.0200 | 4.0200 | 299,300 |
| Jan 03, 2024 | 3.9100 | 4.0000 | 3.8700 | 4.0000 | 4.0000 | 253,900 |
| Jan 02, 2024 | 4.1700 | 4.1700 | 3.9300 | 3.9600 | 3.9600 | 564,700 |
| Dec 29, 2023 | 4.3200 | 4.3600 | 4.0500 | 4.1400 | 4.1400 | 478,700 |
| Dec 28, 2023 | 4.3600 | 4.4900 | 4.2200 | 4.3200 | 4.3200 | 445,800 |
| Dec 27, 2023 | 4.2500 | 4.5400 | 4.0700 | 4.3800 | 4.3800 | 743,000 |
| Dec 26, 2023 | 4.3500 | 4.4400 | 4.2400 | 4.2600 | 4.2600 | 315,800 |
| Dec 22, 2023 | 4.0600 | 4.3600 | 4.0000 | 4.2700 | 4.2700 | 1,041,400 |
| Dec 21, 2023 | 3.8900 | 4.0300 | 3.8500 | 4.0300 | 4.0300 | 281,800 |
| Dec 20, 2023 | 3.9500 | 4.0000 | 3.8200 | 3.8500 | 3.8500 | 426,000 |
| Dec 19, 2023 | 4.0200 | 4.0300 | 3.6400 | 3.9500 | 3.9500 | 612,800 |
| Dec 18, 2023 | 4.0000 | 4.1800 | 3.9700 | 4.0000 | 4.0000 | 483,400 |
| Dec 15, 2023 | 3.8700 | 4.0000 | 3.7900 | 3.9800 | 3.9800 | 516,000 |
| Dec 14, 2023 | 4.0700 | 4.1800 | 3.8200 | 3.8700 | 3.8700 | 546,900 |
| Dec 13, 2023 | 4.0700 | 4.1000 | 3.9600 | 4.0500 | 4.0500 | 365,600 |
| Dec 12, 2023 | 4.1000 | 4.1200 | 4.0000 | 4.0800 | 4.0800 | 417,400 |
| Dec 11, 2023 | 4.1500 | 4.1800 | 4.0600 | 4.1200 | 4.1200 | 422,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.