NasdaqGS - Nasdaq Real Time Price USD

National CineMedia, Inc. (NCMI)

5.11
+0.05
+(0.99%)
At close: May 16 at 4:00:00 PM EDT
5.13
+0.02
+(0.39%)
After hours: May 16 at 7:12:48 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 16, 20254.995.134.965.115.11857,500
May 16, 2025 0.03 Dividend
May 15, 20255.115.255.075.095.06596,200
May 14, 20255.295.315.115.125.09706,700
May 13, 20255.105.315.105.295.26776,100
May 12, 20255.225.285.085.105.07784,800
May 9, 20254.955.154.915.075.04776,900
May 8, 20255.265.264.914.954.921,165,900
May 7, 20254.125.524.125.135.102,458,200
May 6, 20255.565.885.565.805.77708,600
May 5, 20255.615.665.425.615.58759,300
May 2, 20255.685.805.595.685.65703,100
May 1, 20255.815.815.625.655.62532,200
Apr 30, 20255.885.925.715.735.701,244,500
Apr 29, 20255.906.185.895.975.93877,600
Apr 28, 20255.915.925.725.895.861,236,600
Apr 25, 20255.775.925.745.905.87308,200
Apr 24, 20255.865.975.705.815.781,515,700
Apr 23, 20255.965.985.755.855.821,201,200
Apr 22, 20255.975.995.835.845.81580,500
Apr 21, 20255.875.945.795.915.88328,600
Apr 17, 20255.836.005.775.925.89369,300
Apr 16, 20255.935.945.735.815.78587,600
Apr 15, 20255.785.995.785.975.93814,400
Apr 14, 20255.875.875.685.815.78481,100
Apr 11, 20255.715.815.645.775.74704,900
Apr 10, 20255.825.905.515.685.65849,800
Apr 9, 20255.646.105.465.935.901,467,600
Apr 8, 20255.945.945.585.675.641,012,000
Apr 7, 20255.486.115.445.755.721,342,500
Apr 4, 20255.755.825.555.725.691,716,400
Apr 3, 20255.695.975.685.955.91828,400
Apr 2, 20255.896.115.866.005.96845,600
Apr 1, 20255.816.005.705.985.941,053,300
Mar 31, 20255.495.905.495.845.81802,800
Mar 28, 20256.036.045.595.615.58794,000
Mar 27, 20256.046.135.956.056.01732,400
Mar 26, 20255.896.075.876.046.00543,100
Mar 25, 20255.835.905.765.905.87519,000
Mar 24, 2025 0.03 Dividend
Mar 24, 20255.936.025.745.835.80769,700
Mar 21, 20255.755.855.725.725.661,076,400
Mar 20, 20256.066.085.815.825.76662,500
Mar 19, 20255.896.105.856.086.01869,600
Mar 18, 20255.785.915.715.755.69665,600
Mar 17, 20255.956.055.825.835.77853,300
Mar 14, 20256.056.105.805.955.881,246,700
Mar 13, 20255.716.065.595.715.65993,600
Mar 12, 20255.635.635.385.535.47881,000
Mar 11, 20255.385.405.105.355.29968,900
Mar 10, 20255.075.424.965.395.331,165,200
Mar 7, 20255.705.764.675.225.162,727,400
Mar 6, 20256.326.396.236.356.28461,500
Mar 5, 20256.266.396.256.396.32323,500
Mar 4, 20256.276.296.136.226.15674,600
Mar 3, 20256.726.766.326.366.29462,400
Feb 28, 20256.596.696.556.696.62405,100
Feb 27, 20256.726.766.576.596.52263,200
Feb 26, 20256.806.876.716.746.67248,500
Feb 25, 20256.866.906.726.796.71265,400
Feb 24, 20256.726.916.666.836.75326,600
Feb 21, 20256.937.006.696.696.62671,800
Feb 20, 20256.866.956.716.826.74319,600
Feb 19, 20257.007.066.786.906.82509,000
Feb 18, 20257.077.157.037.087.00405,500
Feb 14, 20257.207.257.047.076.99319,900
Feb 13, 20257.007.196.917.197.11457,700
Feb 12, 20256.907.056.906.986.90282,100
Feb 11, 20257.067.166.916.996.91304,200
Feb 10, 20257.087.177.017.117.03472,200
Feb 7, 20257.057.086.967.026.94282,200
Feb 6, 20257.007.106.967.026.94262,200
Feb 5, 20256.827.106.827.006.92698,400
Feb 4, 20256.786.926.706.836.75403,500
Feb 3, 20256.396.856.396.776.69568,600
Jan 31, 20256.716.766.516.596.52482,800
Jan 30, 20256.806.836.646.716.64272,500
Jan 29, 20256.736.786.546.756.68418,600
Jan 28, 20256.826.826.746.746.67258,000
Jan 27, 20256.907.026.786.826.74377,200
Jan 24, 20256.766.986.726.906.82479,200
Jan 23, 20256.506.806.506.766.68500,300
Jan 22, 20256.726.816.596.706.63455,500
Jan 21, 20256.867.036.666.706.63549,900
Jan 17, 20256.386.806.386.806.72759,600
Jan 16, 20256.086.326.086.266.19635,900
Jan 15, 20256.186.256.036.065.99599,000
Jan 14, 20256.076.176.006.055.98430,700
Jan 13, 20255.966.085.956.015.94393,900
Jan 10, 20256.146.235.936.015.94526,000
Jan 8, 20256.396.436.086.236.16602,600
Jan 7, 20256.736.786.326.426.35509,300
Jan 6, 20256.756.866.716.726.65315,800
Jan 3, 20256.646.776.606.736.66365,200
Jan 2, 20256.696.846.496.616.54703,100
Dec 31, 20246.476.746.466.646.571,630,400
Dec 30, 20246.546.566.356.476.40830,400
Dec 27, 20246.706.746.526.616.54618,700
Dec 26, 20246.486.756.486.746.67415,900
Dec 24, 20246.556.616.486.486.41389,100
Dec 23, 20246.676.696.556.606.53505,400
Dec 20, 20246.666.786.666.726.65936,800
Dec 19, 20246.906.986.706.746.67499,300
Dec 18, 20247.027.176.776.856.77673,800
Dec 17, 20247.037.186.956.976.89767,000
Dec 16, 20247.257.267.037.076.99407,700
Dec 13, 20247.377.417.157.247.16527,700
Dec 12, 20247.457.607.367.377.29428,600
Dec 11, 20247.427.527.317.457.37461,600
Dec 10, 20247.187.407.157.347.26551,000
Dec 9, 20247.337.387.177.227.14455,700
Dec 6, 20247.217.347.047.307.22531,300
Dec 5, 20247.177.467.007.117.033,656,300
Dec 4, 20247.287.297.117.187.10515,400
Dec 3, 20247.307.377.107.297.21589,600
Dec 2, 20246.957.346.957.307.22842,000
Nov 29, 20246.896.956.826.956.87169,800
Nov 27, 20246.846.916.776.866.78255,100
Nov 26, 20246.906.986.796.806.72579,000
Nov 25, 20246.957.036.856.916.83499,100
Nov 22, 20246.826.916.756.886.80435,800
Nov 21, 20246.696.856.666.816.73396,500
Nov 20, 20246.756.816.626.696.62284,800
Nov 19, 20246.686.826.656.766.68343,300
Nov 18, 20246.626.816.616.786.70267,200
Nov 15, 20246.786.786.586.636.56388,700
Nov 14, 20246.696.836.656.746.67356,000
Nov 13, 20246.796.846.606.666.59496,800
Nov 12, 20246.476.766.456.766.68451,100
Nov 11, 20246.356.556.246.526.45459,900
Nov 8, 20246.576.576.216.306.23694,600
Nov 7, 20246.576.646.496.616.54590,900
Nov 6, 20247.357.356.516.536.461,951,900
Nov 5, 20247.167.397.087.307.22621,600
Nov 4, 20247.167.287.077.127.04361,700
Nov 1, 20247.287.387.097.177.09435,400
Oct 31, 20247.207.267.067.197.11354,000
Oct 30, 20247.147.327.057.237.15337,700
Oct 29, 20247.157.337.117.177.09457,300
Oct 28, 20247.197.327.157.207.12425,900
Oct 25, 20247.107.237.067.117.03349,600
Oct 24, 20246.957.106.917.066.98613,400
Oct 23, 20246.907.006.836.936.85271,700
Oct 22, 20246.926.956.746.946.86259,100
Oct 21, 20247.007.026.936.946.86263,300
Oct 18, 20247.057.056.957.006.92393,300
Oct 17, 20246.857.026.727.006.92589,700
Oct 16, 20246.746.916.726.876.79544,500
Oct 15, 20246.796.836.726.746.67384,000
Oct 14, 20246.776.856.726.806.72310,100
Oct 11, 20246.506.856.506.796.71674,800
Oct 10, 20246.376.696.266.516.44588,500
Oct 9, 20246.426.506.376.456.38536,900
Oct 8, 20246.466.516.366.426.35256,200
Oct 7, 20246.626.636.426.476.40321,500
Oct 4, 20246.726.846.446.656.58990,200
Oct 3, 20246.726.786.556.676.60442,100
Oct 2, 20246.766.826.616.766.68268,200
Oct 1, 20247.047.056.746.806.72432,500
Sep 30, 20247.167.256.997.056.971,327,900
Sep 27, 20247.077.257.027.207.12577,600
Sep 26, 20247.087.126.937.016.93390,300
Sep 25, 20247.107.156.976.996.91386,600
Sep 24, 20246.967.146.887.097.01781,800
Sep 23, 20246.866.996.746.856.77243,300
Sep 20, 20246.947.016.846.856.771,204,000
Sep 19, 20247.107.106.906.976.89229,000
Sep 18, 20247.087.106.947.006.92313,100
Sep 17, 20247.007.086.917.066.98333,900
Sep 16, 20246.877.026.766.966.88355,300
Sep 13, 20246.736.966.736.856.77291,400
Sep 12, 20246.526.786.506.736.66283,600
Sep 11, 20246.636.706.456.526.45409,800
Sep 10, 20246.736.856.606.646.57635,000
Sep 9, 20246.707.006.666.766.68528,900
Sep 6, 20246.876.886.666.686.61288,400
Sep 5, 20246.806.896.676.876.79341,600
Sep 4, 20246.706.856.706.806.72262,300
Sep 3, 20246.846.866.706.746.67285,700
Aug 30, 20246.936.936.766.896.81271,600
Aug 29, 20246.896.926.816.906.82213,800
Aug 28, 20246.866.866.686.826.74223,900
Aug 27, 20246.946.946.826.896.81212,400
Aug 26, 20246.926.976.806.966.88283,100
Aug 23, 20246.917.016.876.916.83314,200
Aug 22, 20246.946.976.796.866.78332,900
Aug 21, 20246.856.996.786.946.86375,200
Aug 20, 20246.756.876.676.836.75371,000
Aug 19, 20246.566.826.566.756.68566,600
Aug 16, 20246.446.686.386.566.49409,500
Aug 15, 20246.696.756.266.406.33828,600
Aug 14, 20246.076.156.006.126.05454,700
Aug 13, 20245.966.065.926.065.99309,300
Aug 12, 20246.106.115.845.925.85290,800
Aug 9, 20246.136.135.936.086.01266,900
Aug 8, 20246.076.115.986.065.99339,000
Aug 7, 20246.356.385.865.995.92644,000
Aug 6, 20245.716.505.716.296.221,915,200
Aug 5, 20245.235.445.205.285.22527,600
Aug 2, 20245.605.685.555.665.60526,200
Aug 1, 20245.986.055.675.775.71672,700
Jul 31, 20246.046.125.876.045.97708,700
Jul 30, 20245.816.025.716.015.94500,800
Jul 29, 20245.725.845.705.775.71250,000
Jul 26, 20245.605.745.555.715.65309,500
Jul 25, 20245.555.675.465.545.48418,500
Jul 24, 20245.735.825.545.555.49463,000
Jul 23, 20245.575.805.525.765.70755,800
Jul 22, 20245.255.565.185.555.49674,500
Jul 19, 20245.065.404.965.255.19568,400
Jul 18, 20245.025.195.025.065.00384,700
Jul 17, 20245.005.204.995.065.00532,800
Jul 16, 20244.985.154.895.054.99548,500
Jul 15, 20244.894.994.844.914.86385,800
Jul 12, 20244.884.884.774.844.79361,900
Jul 11, 20244.654.864.654.814.76360,100
Jul 10, 20244.574.594.414.574.52366,300
Jul 9, 20244.554.624.474.554.50324,700
Jul 8, 20244.454.614.444.574.52535,500
Jul 5, 20244.564.564.394.444.39692,700
Jul 3, 20244.414.674.414.584.53324,000
Jul 2, 20244.234.464.174.434.38624,100
Jul 1, 20244.404.464.124.224.17836,300
Jun 28, 20244.254.484.164.394.3410,965,100
Jun 27, 20244.394.554.204.254.20755,000
Jun 26, 20244.254.424.204.394.34717,600
Jun 25, 20244.284.314.224.294.24801,600
Jun 24, 20244.384.414.214.254.20932,100
Jun 21, 20244.344.404.314.394.34505,500
Jun 20, 20244.494.514.344.354.30583,500
Jun 18, 20244.584.634.474.524.47425,900
Jun 17, 20244.654.704.564.634.58394,400
Jun 14, 20244.684.724.534.614.56542,900
Jun 13, 20244.794.844.634.764.71309,600
Jun 12, 20244.854.914.734.804.75350,300
Jun 11, 20244.804.864.714.804.75340,400
Jun 10, 20244.864.964.804.844.79351,300
Jun 7, 20244.885.044.864.914.86379,700
Jun 6, 20245.065.134.834.934.88527,300
Jun 5, 20245.155.265.075.095.03336,500
Jun 4, 20245.525.535.185.205.14397,100
Jun 3, 20245.555.645.465.535.47391,000
May 31, 20245.575.595.445.555.49387,400
May 30, 20245.595.685.505.565.50481,400
May 29, 20245.535.635.495.585.52590,200
May 28, 20245.545.905.515.625.561,064,200
May 24, 20245.115.515.115.505.44663,500
May 23, 20245.095.245.085.125.06830,900
May 22, 20244.915.094.915.085.02446,000
May 21, 20244.894.994.814.954.90362,600
May 20, 20244.944.974.874.914.86342,000
May 17, 20245.005.014.824.944.89548,800

Related Tickers

TSQ Townsquare Media, Inc.
7.08
+0.43%
 
QNST QuinStreet, Inc.
15.35
-2.29%
 
ZD Ziff Davis, Inc.
32.59
-1.06%
 
CCO Clear Channel Outdoor Holdings, Inc.
1.1800
-1.67%
 
EVC Entravision Communications Corporation
1.9500
+0.52%
 
IPG The Interpublic Group of Companies, Inc.
25.49
+1.23%
 
PROM Propel Media, Inc.
0.9500
0.00%
 
IAS Integral Ad Science Holding Corp.
8.09
+0.62%
 
EEX Emerald Holding, Inc.
4.6700
-0.43%
 
STGW Stagwell Inc.
5.30
+0.57%