National CineMedia Inc (NCMI) Historical Stock Data
5.09 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NCMI is up 0.89% a day on average. There have been 15 days where National CineMedia Inc closed green and 15 days where NCMI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 5.11 | 5.09 | ↓$0.02 (-0.39%) | 5.07 | 5.25 | 596.21K |
| 2025-05-14 | 5.29 | 5.12 | ↓$0.17 (-3.21%) | 5.11 | 5.31 | 706.66K |
| 2025-05-13 | 5.10 | 5.29 | ↑$0.19 (3.73%) | 5.10 | 5.31 | 776.37K |
| 2025-05-12 | 5.22 | 5.10 | ↓$0.12 (-2.30%) | 5.08 | 5.28 | 784.82K |
| 2025-05-09 | 4.95 | 5.07 | ↑$0.12 (2.42%) | 4.91 | 5.15 | 777.12K |
| 2025-05-08 | 5.26 | 4.95 | ↓$0.31 (-5.89%) | 4.91 | 5.26 | 1.17M |
| 2025-05-07 | 4.12 | 5.13 | ↑$1.01 (24.51%) | 4.12 | 5.52 | 2.46M |
| 2025-05-06 | 5.56 | 5.80 | ↑$0.24 (4.32%) | 5.56 | 5.88 | 708.64K |
| 2025-05-05 | 5.61 | 5.61 | ↑$0.00 (0.00%) | 5.42 | 5.66 | 759.33K |
| 2025-05-02 | 5.68 | 5.68 | ↑$0.00 (0.00%) | 5.59 | 5.80 | 703.13K |
| 2025-05-01 | 5.81 | 5.65 | ↓$0.16 (-2.75%) | 5.62 | 5.81 | 532.19K |
| 2025-04-30 | 5.88 | 5.73 | ↓$0.15 (-2.55%) | 5.71 | 5.92 | 1.24M |
| 2025-04-29 | 5.90 | 5.97 | ↑$0.07 (1.19%) | 5.89 | 6.18 | 877.65K |
| 2025-04-28 | 5.91 | 5.89 | ↓$0.02 (-0.34%) | 5.72 | 5.92 | 1.24M |
| 2025-04-25 | 5.77 | 5.90 | ↑$0.13 (2.25%) | 5.74 | 5.92 | 308.18K |
| 2025-04-24 | 5.86 | 5.81 | ↓$0.05 (-0.85%) | 5.70 | 5.97 | 1.52M |
| 2025-04-23 | 5.96 | 5.85 | ↓$0.11 (-1.85%) | 5.75 | 5.98 | 1.20M |
| 2025-04-22 | 5.97 | 5.84 | ↓$0.13 (-2.18%) | 5.83 | 5.99 | 580.51K |
| 2025-04-21 | 5.87 | 5.91 | ↑$0.04 (0.68%) | 5.79 | 5.94 | 328.59K |
| 2025-04-17 | 5.83 | 5.92 | ↑$0.09 (1.54%) | 5.77 | 6.00 | 369.26K |
| 2025-04-16 | 5.93 | 5.81 | ↓$0.12 (-2.02%) | 5.73 | 5.94 | 587.61K |
| 2025-04-15 | 5.78 | 5.97 | ↑$0.19 (3.29%) | 5.78 | 5.99 | 814.48K |
| 2025-04-14 | 5.87 | 5.81 | ↓$0.06 (-1.02%) | 5.68 | 5.87 | 481.07K |
| 2025-04-11 | 5.71 | 5.77 | ↑$0.06 (1.05%) | 5.64 | 5.81 | 704.91K |
| 2025-04-10 | 5.82 | 5.68 | ↓$0.14 (-2.41%) | 5.51 | 5.90 | 849.85K |
| 2025-04-09 | 5.64 | 5.93 | ↑$0.29 (5.14%) | 5.46 | 6.10 | 1.47M |
| 2025-04-08 | 5.94 | 5.67 | ↓$0.27 (-4.55%) | 5.58 | 5.94 | 1.01M |
| 2025-04-07 | 5.48 | 5.75 | ↑$0.27 (4.93%) | 5.44 | 6.11 | 1.34M |
| 2025-04-04 | 5.75 | 5.72 | ↓$0.03 (-0.52%) | 5.55 | 5.82 | 1.72M |
| 2025-04-03 | 5.69 | 5.95 | ↑$0.26 (4.57%) | 5.68 | 5.97 | 828.36K |
Create an account or log in to view more rows.
$NCMI bear trap?
$NCMI has just been halted from trading due to volatility.
$NCMI my hands are made out of diamonds
$NCMI push baby push!
$NCMI like if you’re buying Monday!! Let’s Go!!
$NCMI go to the bathroom
come back to green! I like it!
$NCMI oversold
$NCMI pump up the volume
$NCMI Keep up the pressure.
$NCMI why spike ?