NCMI - National CineMedia, Inc.
5.07
0.120 2.367%
Share volume: 776,918
Last Updated: 05-09-2025
Business Services/Services – Advertising:
0.31%
PREVIOUS CLOSE
CHG
CHG%
$4.95
0.12
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $4.95 | $4.95 | $5.15 | $5.15 | $4.91 | $4.91 | $5.07 | $5.07 | 776,918 | $776,918.00 |
| 05-08-2025 | $5.26 | $5.26 | $5.26 | $5.26 | $4.91 | $4.91 | $4.95 | $4.95 | 1,165,907 | $1,165,907.00 |
| 05-07-2025 | $4.12 | $4.12 | $5.52 | $5.52 | $4.12 | $4.12 | $5.13 | $5.13 | 2,458,174 | $2,458,174.00 |
| 05-06-2025 | $5.56 | $5.56 | $5.88 | $5.88 | $5.56 | $5.56 | $5.80 | $5.80 | 708,641 | $708,641.00 |
| 05-05-2025 | $5.61 | $5.61 | $5.66 | $5.66 | $5.42 | $5.42 | $5.61 | $5.61 | 759,334 | $759,334.00 |
| 05-02-2025 | $5.68 | $5.68 | $5.80 | $5.80 | $5.59 | $5.59 | $5.68 | $5.68 | 703,126 | $703,126.00 |
| 05-01-2025 | $5.81 | $5.81 | $5.81 | $5.81 | $5.62 | $5.62 | $5.65 | $5.65 | 532,186 | $532,186.00 |
| 04-30-2025 | $5.88 | $5.88 | $5.92 | $5.92 | $5.71 | $5.71 | $5.73 | $5.73 | 1,244,543 | $1,244,543.00 |
| 04-29-2025 | $5.90 | $5.90 | $6.18 | $6.18 | $5.89 | $5.89 | $5.97 | $5.97 | 877,645 | $877,645.00 |
| 04-28-2025 | $5.91 | $5.91 | $5.92 | $5.92 | $5.72 | $5.72 | $5.89 | $5.89 | 1,236,649 | $1,236,649.00 |
