National CineMedia Inc (NCMI) Historical Stock Data

0.27 ↑0.00 (0.81%)

As of February 7, 2023, 9:41am EST.

Historical Data

In the past 30 trading days, NCMI is down -2.11% a day on average. There have been 8 days where National CineMedia Inc closed green and 22 days where NCMI closed red.

Date	Open	Close	Change	Low	High	Volume
2023-02-06	0.28	0.27	↓$0.01 (-1.82%)	0.26	0.28	742.94K
2023-02-03	0.28	0.27	↓$0.01 (-3.24%)	0.27	0.29	2.06M
2023-02-02	0.27	0.27	↑$0.00 (0.04%)	0.26	0.28	2.71M
2023-02-01	0.25	0.27	↑$0.01 (5.45%)	0.25	0.27	1.06M
2023-01-31	0.27	0.26	↓$0.01 (-3.97%)	0.26	0.28	818.74K
2023-01-30	0.29	0.25	↓$0.03 (-12.15%)	0.25	0.29	1.96M
2023-01-27	0.30	0.29	↓$0.01 (-4.60%)	0.27	0.30	664.02K
2023-01-26	0.28	0.28	↓$0.00 (-0.25%)	0.27	0.28	678.73K
2023-01-25	0.30	0.28	↓$0.02 (-5.81%)	0.28	0.30	399.55K
2023-01-24	0.30	0.29	↓$0.01 (-2.50%)	0.29	0.30	356.84K
2023-01-23	0.31	0.30	↓$0.01 (-3.84%)	0.29	0.31	634.58K
2023-01-20	0.32	0.30	↓$0.01 (-4.29%)	0.29	0.32	587.22K
2023-01-19	0.30	0.30	↑$0.00 (1.43%)	0.28	0.32	1.06M
2023-01-18	0.35	0.30	↓$0.04 (-12.03%)	0.30	0.35	718.80K
2023-01-17	0.33	0.33	↑$0.00 (0.00%)	0.32	0.35	670.70K
2023-01-13	0.35	0.32	↓$0.02 (-6.66%)	0.31	0.35	553.58K
2023-01-12	0.31	0.35	↑$0.04 (12.77%)	0.31	0.35	0.97M
2023-01-11	0.30	0.30	↓$0.00 (-0.17%)	0.29	0.31	373.27K
2023-01-10	0.31	0.30	↓$0.01 (-3.23%)	0.29	0.31	582.50K
2023-01-09	0.30	0.29	↓$0.01 (-3.67%)	0.28	0.30	508.62K
2023-01-06	0.29	0.30	↑$0.01 (4.03%)	0.28	0.31	0.93M
2023-01-05	0.30	0.28	↓$0.02 (-5.13%)	0.27	0.31	419.65K
2023-01-04	0.26	0.29	↑$0.03 (12.96%)	0.26	0.30	0.96M
2023-01-03	0.24	0.25	↑$0.02 (7.35%)	0.23	0.28	1.19M
2022-12-30	0.24	0.22	↓$0.02 (-8.52%)	0.22	0.25	2.14M
2022-12-29	0.24	0.24	↓$0.00 (-0.92%)	0.23	0.25	1.17M
2022-12-28	0.25	0.24	↓$0.01 (-4.56%)	0.22	0.26	1.78M
2022-12-27	0.27	0.25	↓$0.02 (-7.71%)	0.24	0.29	1.20M
2022-12-23	0.28	0.27	↓$0.01 (-2.00%)	0.27	0.29	721.10K
2022-12-22	0.31	0.28	↓$0.03 (-10.33%)	0.26	0.32	1.01M