National CineMedia Inc (NCMI) Historical Stock Data
5.90 ↑0.09 (1.55%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NCMI is up 0.30% 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 |
|---|---|---|---|---|---|---|
| 2025-04-25 | 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 |
| 2025-04-02 | 5.89 | 6.00 | ↑$0.11 (1.87%) | 5.86 | 6.11 | 845.59K |
| 2025-04-01 | 5.81 | 5.98 | ↑$0.17 (2.93%) | 5.70 | 6.00 | 1.05M |
| 2025-03-31 | 5.49 | 5.84 | ↑$0.35 (6.38%) | 5.49 | 5.90 | 802.76K |
| 2025-03-28 | 6.03 | 5.61 | ↓$0.42 (-6.97%) | 5.59 | 6.04 | 793.96K |
| 2025-03-27 | 6.04 | 6.05 | ↑$0.01 (0.17%) | 5.95 | 6.13 | 732.42K |
| 2025-03-26 | 5.89 | 6.04 | ↑$0.15 (2.55%) | 5.87 | 6.07 | 543.10K |
| 2025-03-25 | 5.83 | 5.90 | ↑$0.07 (1.20%) | 5.76 | 5.90 | 518.96K |
| 2025-03-24 | 5.93 | 5.83 | ↓$0.10 (-1.69%) | 5.74 | 6.02 | 769.66K |
| 2025-03-21 | 5.75 | 5.72 | ↓$0.03 (-0.52%) | 5.72 | 5.85 | 1.08M |
| 2025-03-20 | 6.06 | 5.82 | ↓$0.24 (-3.96%) | 5.81 | 6.08 | 662.47K |
| 2025-03-19 | 5.89 | 6.08 | ↑$0.19 (3.23%) | 5.85 | 6.10 | 869.60K |
| 2025-03-18 | 5.78 | 5.75 | ↓$0.03 (-0.52%) | 5.71 | 5.91 | 665.67K |
| 2025-03-17 | 5.95 | 5.83 | ↓$0.12 (-2.02%) | 5.82 | 6.05 | 853.46K |
| 2025-03-14 | 6.05 | 5.95 | ↓$0.10 (-1.65%) | 5.80 | 6.10 | 1.25M |
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