National CineMedia Inc (NCMI) Historical Stock Data
4.13 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NCMI is down -0.04% a day on average. There have been 16 days where National CineMedia Inc closed green and 14 days where NCMI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 4.15 | 4.13 | ↓$0.02 (-0.48%) | 4.12 | 4.32 | 718.86K |
| 2025-12-03 | 4.13 | 4.14 | ↑$0.01 (0.24%) | 4.02 | 4.15 | 330.51K |
| 2025-12-02 | 4.20 | 4.11 | ↓$0.09 (-2.14%) | 4.10 | 4.30 | 222.95K |
| 2025-12-01 | 4.26 | 4.19 | ↓$0.07 (-1.64%) | 4.16 | 4.30 | 233.77K |
| 2025-11-28 | 4.30 | 4.31 | ↑$0.01 (0.23%) | 4.25 | 4.33 | 138.40K |
| 2025-11-26 | 4.24 | 4.31 | ↑$0.07 (1.65%) | 4.22 | 4.34 | 332.38K |
| 2025-11-25 | 4.17 | 4.26 | ↑$0.09 (2.16%) | 4.11 | 4.28 | 319.21K |
| 2025-11-24 | 4.16 | 4.16 | ↑$0.00 (0.00%) | 4.10 | 4.21 | 343.30K |
| 2025-11-21 | 4.00 | 4.16 | ↑$0.16 (4.00%) | 3.99 | 4.26 | 322.61K |
| 2025-11-20 | 4.02 | 4.00 | ↓$0.02 (-0.50%) | 3.97 | 4.09 | 416.37K |
| 2025-11-19 | 3.95 | 3.98 | ↑$0.03 (0.76%) | 3.93 | 4.07 | 559.83K |
| 2025-11-18 | 3.85 | 3.95 | ↑$0.10 (2.60%) | 3.81 | 3.99 | 329.59K |
| 2025-11-17 | 3.99 | 3.87 | ↓$0.12 (-3.01%) | 3.83 | 3.99 | 370.15K |
| 2025-11-14 | 4.04 | 3.99 | ↓$0.05 (-1.24%) | 3.93 | 4.06 | 411.56K |
| 2025-11-13 | 4.11 | 4.09 | ↓$0.02 (-0.49%) | 4.04 | 4.14 | 405.47K |
| 2025-11-12 | 3.89 | 4.16 | ↑$0.27 (6.94%) | 3.85 | 4.17 | 350.87K |
| 2025-11-11 | 3.86 | 3.89 | ↑$0.03 (0.78%) | 3.86 | 3.92 | 390.15K |
| 2025-11-10 | 3.92 | 3.90 | ↓$0.02 (-0.51%) | 3.81 | 3.95 | 548.49K |
| 2025-11-07 | 4.12 | 3.93 | ↓$0.20 (-4.73%) | 3.91 | 4.14 | 362.74K |
| 2025-11-06 | 4.32 | 4.14 | ↓$0.18 (-4.17%) | 4.11 | 4.35 | 743.20K |
| 2025-11-05 | 4.32 | 4.33 | ↑$0.01 (0.23%) | 4.23 | 4.40 | 579.12K |
| 2025-11-04 | 4.40 | 4.30 | ↓$0.10 (-2.27%) | 4.17 | 4.43 | 1.01M |
| 2025-11-03 | 4.42 | 4.45 | ↑$0.03 (0.68%) | 4.17 | 4.51 | 0.96M |
| 2025-10-31 | 4.23 | 4.42 | ↑$0.19 (4.49%) | 4.11 | 4.56 | 1.87M |
| 2025-10-30 | 4.11 | 4.04 | ↓$0.07 (-1.70%) | 4.04 | 4.16 | 375.41K |
| 2025-10-29 | 4.26 | 4.14 | ↓$0.12 (-2.82%) | 4.11 | 4.35 | 441.04K |
| 2025-10-28 | 4.25 | 4.28 | ↑$0.03 (0.71%) | 4.20 | 4.29 | 223.73K |
| 2025-10-27 | 4.24 | 4.26 | ↑$0.02 (0.47%) | 4.24 | 4.33 | 162.17K |
| 2025-10-24 | 4.31 | 4.24 | ↓$0.07 (-1.62%) | 4.21 | 4.31 | 151.97K |
| 2025-10-23 | 4.26 | 4.27 | ↑$0.01 (0.23%) | 4.22 | 4.34 | 313.31K |
Create an account or log in to view more rows.
$NCMI I mean ... head and shoulders .....
$NCMI LOADING UP HERE!
$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