National CineMedia Inc (NCMI) Historical Stock Data
6.72 ↓0.02 (-0.30%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NCMI is down -0.02% a day on average. There have been 14 days where National CineMedia Inc closed green and 16 days where NCMI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 6.66 | 6.72 | ↑$0.06 (0.90%) | 6.66 | 6.78 | 0.94M |
| 2024-12-19 | 6.90 | 6.74 | ↓$0.16 (-2.32%) | 6.70 | 6.98 | 499.27K |
| 2024-12-18 | 7.02 | 6.85 | ↓$0.17 (-2.42%) | 6.77 | 7.17 | 673.83K |
| 2024-12-17 | 7.03 | 6.97 | ↓$0.06 (-0.85%) | 6.95 | 7.18 | 767.02K |
| 2024-12-16 | 7.25 | 7.07 | ↓$0.18 (-2.48%) | 7.03 | 7.26 | 407.66K |
| 2024-12-13 | 7.37 | 7.24 | ↓$0.13 (-1.76%) | 7.15 | 7.41 | 527.74K |
| 2024-12-12 | 7.45 | 7.37 | ↓$0.08 (-1.07%) | 7.36 | 7.60 | 428.63K |
| 2024-12-11 | 7.42 | 7.45 | ↑$0.03 (0.40%) | 7.31 | 7.52 | 461.66K |
| 2024-12-10 | 7.18 | 7.34 | ↑$0.16 (2.23%) | 7.15 | 7.40 | 551.04K |
| 2024-12-09 | 7.33 | 7.22 | ↓$0.11 (-1.50%) | 7.17 | 7.38 | 455.74K |
| 2024-12-06 | 7.21 | 7.30 | ↑$0.09 (1.25%) | 7.04 | 7.34 | 531.31K |
| 2024-12-05 | 7.17 | 7.11 | ↓$0.06 (-0.84%) | 7.00 | 7.46 | 3.66M |
| 2024-12-04 | 7.28 | 7.18 | ↓$0.10 (-1.37%) | 7.11 | 7.29 | 515.44K |
| 2024-12-03 | 7.30 | 7.29 | ↓$0.01 (-0.14%) | 7.10 | 7.37 | 589.63K |
| 2024-12-02 | 6.95 | 7.30 | ↑$0.35 (5.04%) | 6.95 | 7.34 | 841.96K |
| 2024-11-29 | 6.89 | 6.95 | ↑$0.06 (0.87%) | 6.82 | 6.95 | 169.81K |
| 2024-11-27 | 6.84 | 6.86 | ↑$0.02 (0.29%) | 6.77 | 6.91 | 255.07K |
| 2024-11-26 | 6.90 | 6.80 | ↓$0.10 (-1.45%) | 6.79 | 6.98 | 578.97K |
| 2024-11-25 | 6.95 | 6.91 | ↓$0.04 (-0.58%) | 6.85 | 7.03 | 499.09K |
| 2024-11-22 | 6.82 | 6.88 | ↑$0.06 (0.88%) | 6.75 | 6.91 | 435.84K |
| 2024-11-21 | 6.69 | 6.81 | ↑$0.12 (1.79%) | 6.66 | 6.85 | 396.52K |
| 2024-11-20 | 6.75 | 6.69 | ↓$0.06 (-0.89%) | 6.62 | 6.81 | 284.78K |
| 2024-11-19 | 6.68 | 6.76 | ↑$0.08 (1.20%) | 6.65 | 6.82 | 343.30K |
| 2024-11-18 | 6.62 | 6.78 | ↑$0.16 (2.42%) | 6.61 | 6.81 | 267.20K |
| 2024-11-15 | 6.78 | 6.63 | ↓$0.15 (-2.21%) | 6.58 | 6.78 | 388.69K |
| 2024-11-14 | 6.69 | 6.74 | ↑$0.05 (0.75%) | 6.65 | 6.83 | 356.04K |
| 2024-11-13 | 6.79 | 6.66 | ↓$0.13 (-1.91%) | 6.60 | 6.84 | 496.85K |
| 2024-11-12 | 6.47 | 6.76 | ↑$0.29 (4.48%) | 6.45 | 6.76 | 451.14K |
| 2024-11-11 | 6.35 | 6.52 | ↑$0.17 (2.68%) | 6.24 | 6.55 | 459.95K |
| 2024-11-08 | 6.57 | 6.30 | ↓$0.27 (-4.11%) | 6.21 | 6.57 | 694.64K |
Create an account or log in to view more rows.
$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 ?
$NCMI wow
looking like it’s going to be a monster day!
$NCMI never selling