National CineMedia Inc (NCMI) Historical Stock Data
4.50 ↑0.07 (1.58%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NCMI is down -0.63% 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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 4.40 | 4.50 | ↑$0.10 (2.27%) | 4.32 | 4.59 | 0.90M |
| 2024-04-18 | 4.43 | 4.43 | ↑$0.00 (0.00%) | 4.37 | 4.55 | 543.51K |
| 2024-04-17 | 4.64 | 4.45 | ↓$0.19 (-4.09%) | 4.40 | 4.67 | 792.67K |
| 2024-04-16 | 4.56 | 4.60 | ↑$0.04 (0.88%) | 4.50 | 4.65 | 748.17K |
| 2024-04-15 | 4.71 | 4.63 | ↓$0.08 (-1.70%) | 4.57 | 4.77 | 743.07K |
| 2024-04-12 | 5.07 | 4.73 | ↓$0.34 (-6.71%) | 4.68 | 5.07 | 693.85K |
| 2024-04-11 | 5.05 | 5.08 | ↑$0.03 (0.59%) | 4.82 | 5.12 | 1.16M |
| 2024-04-10 | 4.95 | 4.95 | ↑$0.00 (0.00%) | 4.94 | 5.09 | 2.47M |
| 2024-04-09 | 5.17 | 5.02 | ↓$0.15 (-2.90%) | 4.99 | 5.25 | 0.91M |
| 2024-04-08 | 5.34 | 5.19 | ↓$0.15 (-2.81%) | 5.19 | 5.40 | 470.17K |
| 2024-04-05 | 5.41 | 5.35 | ↓$0.06 (-1.11%) | 5.32 | 5.51 | 659.85K |
| 2024-04-04 | 5.59 | 5.44 | ↓$0.15 (-2.68%) | 5.42 | 5.66 | 0.92M |
| 2024-04-03 | 5.37 | 5.61 | ↑$0.24 (4.47%) | 5.27 | 5.69 | 1.24M |
| 2024-04-02 | 5.25 | 5.38 | ↑$0.13 (2.48%) | 5.11 | 5.39 | 856.48K |
| 2024-04-01 | 5.16 | 5.32 | ↑$0.16 (3.10%) | 5.11 | 5.38 | 689.89K |
| 2024-03-28 | 5.09 | 5.15 | ↑$0.06 (1.18%) | 5.05 | 5.24 | 1.83M |
| 2024-03-27 | 5.31 | 5.06 | ↓$0.25 (-4.71%) | 5.05 | 5.48 | 882.88K |
| 2024-03-26 | 5.37 | 5.28 | ↓$0.09 (-1.77%) | 5.24 | 5.55 | 1.12M |
| 2024-03-25 | 5.70 | 5.35 | ↓$0.35 (-6.14%) | 5.29 | 5.75 | 1.24M |
| 2024-03-22 | 5.47 | 5.63 | ↑$0.16 (2.93%) | 5.37 | 5.68 | 1.60M |
| 2024-03-21 | 5.22 | 5.31 | ↑$0.09 (1.63%) | 5.12 | 5.58 | 1.44M |
| 2024-03-20 | 5.19 | 5.21 | ↑$0.02 (0.39%) | 5.02 | 5.30 | 1.92M |
| 2024-03-19 | 5.18 | 5.06 | ↓$0.12 (-2.32%) | 4.81 | 5.50 | 8.34M |
| 2024-03-18 | 4.27 | 4.22 | ↓$0.05 (-1.17%) | 4.15 | 4.45 | 893.65K |
| 2024-03-15 | 4.05 | 4.24 | ↑$0.19 (4.69%) | 4.05 | 4.26 | 432.70K |
| 2024-03-14 | 4.12 | 4.08 | ↓$0.04 (-0.97%) | 4.03 | 4.27 | 551.96K |
| 2024-03-13 | 3.87 | 4.08 | ↑$0.21 (5.43%) | 3.87 | 4.10 | 195.62K |
| 2024-03-12 | 3.86 | 3.87 | ↑$0.01 (0.26%) | 3.71 | 3.91 | 280.53K |
| 2024-03-11 | 3.90 | 3.85 | ↓$0.05 (-1.41%) | 3.81 | 3.94 | 154.46K |
| 2024-03-08 | 4.30 | 3.92 | ↓$0.38 (-8.84%) | 3.79 | 4.34 | 563.78K |
Create an account or log in to view more rows.
$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
$NCMI coming now
$NCMI volume is almost nonexistent
$NCMI buying a share monday LFG
$NCMI coming now
$NCMI when this finally break out we could see huge upside