National CineMedia, Inc. - Common Stock (NCMI)
3.5350
-0.0850 (-2.35%)
NASDAQ· Last Trade: Jun 2nd, 3:03 PM EDT
Historical Prices For National CineMedia, Inc. - Common Stock (NCMI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/01/2026 | 3.13 | 3.64 | 3.11 | 3.62 | 840,444 | 3.62 |
| 5/29/2026 | 0.00 | 3.17 | 3.06 | 3.14 | 708,955 | 3.14 |
| 5/28/2026 | 3.02 | 3.13 | 3.00 | 3.09 | 353,662 | 3.09 |
| 5/27/2026 | 3.02 | 3.12 | 3.02 | 3.04 | 169,041 | 3.04 |
| 5/26/2026 | 3.00 | 3.07 | 3.00 | 3.03 | 234,446 | 3.03 |
| 5/22/2026 | 3.00 | 3.02 | 2.97 | 2.99 | 234,950 | 2.99 |
| 5/21/2026 | 2.93 | 3.03 | 2.89 | 3.00 | 222,859 | 2.97 |
| 5/20/2026 | 2.95 | 3.02 | 2.92 | 2.98 | 266,654 | 2.95 |
| 5/19/2026 | 2.96 | 3.01 | 2.93 | 2.98 | 306,745 | 2.95 |
| 5/18/2026 | 2.83 | 2.99 | 2.83 | 2.98 | 288,393 | 2.95 |
| 5/15/2026 | 2.90 | 2.93 | 2.78 | 2.80 | 523,846 | 2.77 |
| 5/14/2026 | 3.00 | 3.08 | 2.92 | 2.94 | 374,350 | 2.91 |
| 5/13/2026 | 3.20 | 3.20 | 2.86 | 2.98 | 920,121 | 2.95 |
| 5/12/2026 | 3.48 | 3.54 | 3.34 | 3.38 | 237,526 | 3.35 |
| 5/11/2026 | 3.67 | 3.67 | 3.47 | 3.48 | 199,197 | 3.45 |
| 5/08/2026 | 3.70 | 3.74 | 3.65 | 3.67 | 284,359 | 3.63 |
| 5/07/2026 | 3.61 | 3.73 | 3.60 | 3.71 | 175,536 | 3.67 |
| 5/06/2026 | 3.50 | 3.59 | 3.43 | 3.58 | 188,961 | 3.54 |
| 5/05/2026 | 3.44 | 3.49 | 3.40 | 3.46 | 234,373 | 3.43 |
| 5/04/2026 | 3.38 | 3.50 | 3.37 | 3.37 | 343,261 | 3.34 |
| 5/01/2026 | 3.39 | 3.45 | 3.35 | 3.41 | 242,779 | 3.38 |
| 4/30/2026 | 3.55 | 3.58 | 3.38 | 3.39 | 415,876 | 3.36 |
| 4/29/2026 | 3.55 | 3.58 | 3.51 | 3.57 | 185,910 | 3.53 |
| 4/28/2026 | 3.55 | 3.60 | 3.54 | 3.59 | 165,914 | 3.55 |
| 4/27/2026 | 3.50 | 3.63 | 3.48 | 3.55 | 232,377 | 3.51 |
| 4/24/2026 | 3.50 | 3.55 | 3.46 | 3.54 | 200,561 | 3.50 |
| 4/23/2026 | 3.50 | 3.55 | 3.46 | 3.51 | 136,137 | 3.47 |
| 4/22/2026 | 3.52 | 3.55 | 3.47 | 3.51 | 180,440 | 3.47 |
| 4/21/2026 | 3.66 | 3.66 | 3.52 | 3.52 | 233,504 | 3.48 |
| 4/20/2026 | 3.61 | 3.71 | 3.54 | 3.65 | 786,017 | 3.61 |
| 4/17/2026 | 3.55 | 3.67 | 3.48 | 3.63 | 338,090 | 3.59 |
| 4/16/2026 | 3.53 | 3.67 | 3.47 | 3.48 | 331,598 | 3.45 |
| 4/15/2026 | 3.45 | 3.56 | 3.44 | 3.49 | 906,207 | 3.46 |
| 4/14/2026 | 3.38 | 3.48 | 3.31 | 3.45 | 1,482,970 | 3.42 |
| 4/13/2026 | 3.28 | 3.42 | 3.27 | 3.38 | 214,671 | 3.35 |
| 4/10/2026 | 3.39 | 3.40 | 3.28 | 3.28 | 199,992 | 3.25 |
| 4/09/2026 | 3.26 | 3.48 | 3.25 | 3.40 | 392,716 | 3.37 |
| 4/08/2026 | 3.37 | 3.40 | 3.27 | 3.30 | 408,270 | 3.27 |
| 4/07/2026 | 3.23 | 3.33 | 3.17 | 3.25 | 402,186 | 3.22 |
| 4/06/2026 | 3.04 | 3.27 | 2.96 | 3.25 | 1,467,870 | 3.22 |
| 4/02/2026 | 2.96 | 3.05 | 2.92 | 3.00 | 658,317 | 2.97 |
| 4/01/2026 | 3.07 | 3.10 | 2.99 | 3.02 | 465,309 | 2.99 |
| 3/31/2026 | 3.10 | 3.13 | 3.02 | 3.05 | 428,640 | 3.02 |
| 3/30/2026 | 3.06 | 3.09 | 3.01 | 3.05 | 441,843 | 3.02 |
| 3/27/2026 | 3.07 | 3.11 | 3.00 | 3.04 | 461,254 | 3.01 |
| 3/26/2026 | 3.19 | 3.22 | 3.11 | 3.12 | 155,748 | 3.09 |
| 3/25/2026 | 3.25 | 3.30 | 3.17 | 3.21 | 569,561 | 3.18 |
| 3/24/2026 | 3.26 | 3.28 | 3.17 | 3.21 | 347,924 | 3.18 |
| 3/23/2026 | 3.26 | 3.37 | 3.21 | 3.31 | 269,361 | 3.28 |
| 3/20/2026 | 3.27 | 3.29 | 3.19 | 3.21 | 466,258 | 3.18 |
| 3/19/2026 | 3.31 | 3.33 | 3.23 | 3.26 | 269,897 | 3.23 |
| 3/18/2026 | 3.39 | 3.47 | 3.34 | 3.35 | 274,825 | 3.32 |
| 3/17/2026 | 3.37 | 3.52 | 3.37 | 3.44 | 405,690 | 3.41 |
| 3/16/2026 | 3.33 | 3.42 | 3.32 | 3.39 | 291,204 | 3.36 |
| 3/13/2026 | 3.36 | 3.38 | 3.23 | 3.29 | 374,908 | 3.26 |
| 3/12/2026 | 3.40 | 3.45 | 3.34 | 3.36 | 448,409 | 3.33 |
| 3/11/2026 | 3.37 | 3.43 | 3.29 | 3.40 | 537,194 | 3.37 |
| 3/10/2026 | 3.50 | 3.54 | 3.35 | 3.38 | 590,709 | 3.35 |
| 3/09/2026 | 3.46 | 3.55 | 3.40 | 3.53 | 441,837 | 3.49 |
| 3/06/2026 | 3.42 | 3.56 | 3.37 | 3.55 | 418,072 | 3.48 |
| 3/05/2026 | 3.53 | 3.62 | 3.48 | 3.50 | 386,756 | 3.44 |
| 3/04/2026 | 3.57 | 3.68 | 3.47 | 3.56 | 619,724 | 3.49 |
| 3/03/2026 | 3.50 | 3.68 | 3.41 | 3.54 | 1,219,671 | 3.47 |
| 3/02/2026 | 3.53 | 3.66 | 3.45 | 3.61 | 743,328 | 3.54 |