NASDAQ : NCMI
National CineMedia, Inc. — Price history
Communication Services · Advertising Agencies · United States
Last price 1.61 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 151.45M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
National CineMedia, Inc. (NCMI) closed at 1.61 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.55 | 1.65 | 1.43 | 1.61 | 1,098,297 | +0.00% |
| 2026-10-30 | 1.75 | 1.76 | 1.585 | 1.61 | 953,879 | -8.52% |
| 2026-10-29 | 1.75 | 1.775 | 1.725 | 1.76 | 812,314 | +0.57% |
| 2026-10-28 | 1.83 | 1.87 | 1.73 | 1.75 | 452,668 | -4.89% |
| 2026-10-27 | 1.83 | 1.94 | 1.82 | 1.84 | 715,744 | -0.54% |
| 2026-10-26 | 1.89 | 1.89 | 1.82 | 1.85 | 476,085 | -2.12% |
| 2026-10-23 | 1.91 | 1.91 | 1.87 | 1.89 | 416,246 | -2.58% |
| 2026-10-22 | 1.95 | 2.015 | 1.925 | 1.94 | 451,649 | -2.02% |
| 2026-10-21 | 2.05 | 2.06 | 1.935 | 1.98 | 436,446 | -3.41% |
| 2026-10-20 | 2.1 | 2.11 | 2.01 | 2.05 | 499,823 | -1.44% |
| 2026-10-19 | 2.03 | 2.09 | 2 | 2.08 | 827,888 | +0.97% |
| 2026-10-16 | 2.25 | 2.25 | 2.05 | 2.06 | 473,342 | -8.44% |
| 2026-10-15 | 2.22 | 2.26 | 2.205 | 2.25 | 906,198 | +1.35% |
| 2026-10-14 | 2.21 | 2.23 | 2.115 | 2.22 | 607,957 | +0.45% |
| 2026-10-13 | 2.14 | 2.245 | 2.13 | 2.21 | 776,961 | +4.25% |
| 2026-10-12 | 2.12 | 2.14 | 2.08 | 2.12 | 545,835 | +0.00% |
| 2026-10-09 | 2.21 | 2.23 | 2.115 | 2.12 | 511,739 | -4.07% |
| 2026-10-08 | 2.21 | 2.23 | 2.155 | 2.21 | 982,387 | +0.45% |
| 2026-10-07 | 2.16 | 2.21 | 2.14 | 2.2 | 1,184,258 | +1.85% |
| 2026-10-06 | 2.15 | 2.185 | 2.1 | 2.16 | 651,466 | +0.93% |
| 2026-10-05 | 2.11 | 2.19 | 1.985 | 2.14 | 1,898,706 | +1.42% |
| 2026-10-02 | 2.15 | 2.18 | 2.095 | 2.11 | 757,076 | -0.24% |
| 2026-10-01 | 2.24 | 2.24 | 2 | 2.115 | 3,310,353 | -5.58% |
| 2026-09-30 | 2.33 | 2.33 | 2.16 | 2.24 | 2,680,813 | -2.61% |
| 2026-09-29 | 2.19 | 2.31 | 2.175 | 2.3 | 2,036,571 | +4.07% |
| 2026-09-28 | 2.24 | 2.24 | 2.125 | 2.21 | 1,790,959 | -2.21% |
| 2026-09-25 | 2.2 | 2.29 | 2.145 | 2.26 | 1,816,803 | +2.73% |
| 2026-09-24 | 2.19 | 2.23 | 2.145 | 2.2 | 1,850,888 | +0.00% |
| 2026-09-23 | 2.22 | 2.22 | 2.11 | 2.2 | 709,184 | -0.90% |
| 2026-09-22 | 2.27 | 2.27 | 2.19 | 2.22 | 1,158,850 | -0.89% |
| 2026-09-21 | 2.18 | 2.275 | 2.18 | 2.24 | 1,639,287 | +3.23% |
| 2026-09-18 | 2.2 | 2.21 | 2.15 | 2.17 | 2,187,480 | -2.25% |
| 2026-09-17 | 2.36 | 2.38 | 2.195 | 2.22 | 884,016 | -5.13% |
| 2026-09-16 | 2.41 | 2.41 | 2.305 | 2.34 | 962,057 | -3.31% |
| 2026-09-15 | 2.41 | 2.445 | 2.35 | 2.42 | 887,839 | -0.41% |
| 2026-09-14 | 2.42 | 2.46 | 2.365 | 2.43 | 737,088 | +0.41% |
| 2026-09-11 | 2.49 | 2.505 | 2.38 | 2.42 | 527,467 | -1.63% |
| 2026-09-10 | 2.38 | 2.48 | 2.37 | 2.46 | 989,454 | +3.36% |
| 2026-09-09 | 2.44 | 2.45 | 2.345 | 2.38 | 872,460 | -2.46% |
| 2026-09-08 | 2.46 | 2.47 | 2.38 | 2.44 | 588,895 | -1.61% |
| 2026-09-04 | 2.45 | 2.485 | 2.44 | 2.48 | 335,976 | -0.40% |
| 2026-09-03 | 2.55 | 2.55 | 2.45 | 2.49 | 413,688 | -0.80% |
| 2026-09-02 | 2.52 | 2.605 | 2.5 | 2.51 | 586,553 | -0.79% |
| 2026-09-01 | 2.51 | 2.535 | 2.435 | 2.53 | 847,183 | +0.40% |
| 2026-08-31 | 2.6 | 2.65 | 2.51 | 2.52 | 851,189 | -3.08% |
| 2026-08-28 | 2.52 | 2.63 | 2.5 | 2.6 | 1,246,999 | +4.00% |
| 2026-08-27 | 2.64 | 2.645 | 2.465 | 2.5 | 2,057,027 | -5.30% |
| 2026-08-26 | 2.7 | 2.71 | 2.63 | 2.64 | 483,472 | -2.94% |
| 2026-08-25 | 2.67 | 2.815 | 2.67 | 2.72 | 468,033 | +1.87% |
| 2026-08-24 | 2.63 | 2.68 | 2.494 | 2.67 | 733,548 | +5.12% |
| 2026-08-21 | 2.55 | 2.565 | 2.495 | 2.54 | 933,769 | -0.39% |
| 2026-08-20 | 2.59 | 2.64 | 2.515 | 2.55 | 726,052 | -3.41% |
| 2026-08-19 | 2.56 | 2.66 | 2.51 | 2.64 | 1,497,020 | +4.76% |
| 2026-08-18 | 2.71 | 2.72 | 2.475 | 2.52 | 1,124,694 | -7.69% |
| 2026-08-17 | 2.8 | 2.838 | 2.7 | 2.73 | 1,641,686 | -4.55% |
| 2026-08-14 | 2.69 | 2.9 | 2.69 | 2.86 | 1,506,180 | +6.72% |
| 2026-08-13 | 2.24 | 2.73 | 2.24 | 2.68 | 6,122,852 | +20.72% |
| 2026-08-12 | 2.61 | 2.82 | 2.16 | 2.22 | 10,568,007 | -41.42% |
| 2026-08-11 | 3.95 | 3.95 | 3.68 | 3.79 | 737,345 | -4.05% |
| 2026-08-10 | 4.01 | 4.02 | 3.9 | 3.95 | 379,385 | -1.99% |
| 2026-08-07 | 4.03 | 4.08 | 4.01 | 4.03 | 186,690 | +0.00% |
| 2026-08-06 | 4.1 | 4.12 | 4.01 | 4.03 | 174,696 | -1.47% |
| 2026-08-05 | 4.15 | 4.15 | 4.07 | 4.09 | 311,768 | -1.21% |
| 2026-08-04 | 4.16 | 4.24 | 4.11 | 4.14 | 276,020 | -0.96% |
| 2026-08-03 | 4.05 | 4.27 | 4.05 | 4.18 | 569,762 | +4.24% |
| 2026-07-31 | 3.99 | 4.028 | 3.895 | 4.01 | 256,367 | +0.25% |
| 2026-07-30 | 3.98 | 4.028 | 3.865 | 4 | 290,604 | -0.74% |
| 2026-07-29 | 3.97 | 4.045 | 3.94 | 4.03 | 189,534 | +1.77% |
| 2026-07-28 | 3.89 | 3.99 | 3.885 | 3.96 | 252,114 | +2.59% |
| 2026-07-27 | 3.83 | 3.89 | 3.77 | 3.86 | 231,897 | +2.39% |
| 2026-07-24 | 3.74 | 3.875 | 3.74 | 3.77 | 242,997 | +0.94% |
| 2026-07-23 | 3.77 | 3.8 | 3.72 | 3.735 | 220,205 | -2.23% |
| 2026-07-22 | 3.89 | 3.89 | 3.74 | 3.82 | 328,528 | -2.05% |
| 2026-07-21 | 4.01 | 4.05 | 3.87 | 3.9 | 335,287 | -2.74% |
| 2026-07-20 | 3.82 | 4.065 | 3.75 | 4.01 | 382,966 | +6.08% |
| 2026-07-17 | 3.91 | 3.97 | 3.675 | 3.78 | 383,421 | -4.06% |
| 2026-07-16 | 3.99 | 4.055 | 3.765 | 3.94 | 495,688 | -1.25% |
| 2026-07-15 | 3.87 | 4 | 3.87 | 3.99 | 236,429 | +2.57% |
| 2026-07-14 | 3.97 | 3.98 | 3.875 | 3.89 | 316,745 | -2.51% |
| 2026-07-13 | 3.9 | 4.035 | 3.895 | 3.99 | 238,159 | +2.31% |
| 2026-07-10 | 3.91 | 3.95 | 3.88 | 3.9 | 194,268 | +0.52% |
| 2026-07-09 | 3.82 | 3.88 | 3.82 | 3.88 | 198,972 | +1.31% |
| 2026-07-08 | 3.82 | 3.88 | 3.78 | 3.83 | 186,064 | +0.26% |
| 2026-07-07 | 3.81 | 3.895 | 3.76 | 3.82 | 199,058 | +0.26% |
| 2026-07-06 | 3.96 | 4.05 | 3.8 | 3.81 | 301,486 | -4.03% |
| 2026-07-02 | 3.79 | 3.98 | 3.79 | 3.97 | 470,752 | +5.31% |
| 2026-07-01 | 3.78 | 3.85 | 3.73 | 3.77 | 666,785 | -0.79% |
| 2026-06-30 | 3.79 | 3.895 | 3.765 | 3.8 | 549,066 | -0.26% |
| 2026-06-29 | 3.75 | 3.875 | 3.68 | 3.81 | 693,112 | +1.60% |
| 2026-06-26 | 3.54 | 3.76 | 3.54 | 3.75 | 1,832,910 | +5.63% |
| 2026-06-25 | 3.57 | 3.585 | 3.495 | 3.55 | 393,837 | -0.84% |
| 2026-06-24 | 3.47 | 3.6 | 3.47 | 3.58 | 467,525 | +2.87% |
| 2026-06-23 | 3.36 | 3.495 | 3.35 | 3.48 | 208,214 | +3.57% |
| 2026-06-22 | 3.4 | 3.515 | 3.35 | 3.36 | 456,826 | -1.18% |
| 2026-06-18 | 3.65 | 3.66 | 3.385 | 3.4 | 758,923 | -6.34% |
| 2026-06-17 | 3.64 | 3.78 | 3.61 | 3.63 | 553,867 | -0.27% |
| 2026-06-16 | 3.58 | 3.67 | 3.56 | 3.64 | 468,035 | +1.96% |
| 2026-06-15 | 3.65 | 3.67 | 3.554 | 3.57 | 281,814 | -1.65% |
| 2026-06-12 | 3.56 | 3.69 | 3.56 | 3.63 | 375,895 | +1.40% |
| 2026-06-11 | 3.57 | 3.6 | 3.545 | 3.58 | 208,247 | +0.28% |
| 2026-06-10 | 3.57 | 3.63 | 3.55 | 3.57 | 426,349 | +0.56% |
| 2026-06-09 | 3.55 | 3.638 | 3.55 | 3.55 | 567,087 | +0.00% |
| 2026-06-08 | 3.56 | 3.6 | 3.53 | 3.55 | 377,887 | +0.00% |
| 2026-06-05 | 3.55 | 3.575 | 3.5 | 3.55 | 387,421 | +0.00% |
| 2026-06-04 | 3.59 | 3.61 | 3.5 | 3.55 | 212,231 | -0.56% |
| 2026-06-03 | 3.53 | 3.57 | 3.48 | 3.57 | 482,424 | +0.00% |
| 2026-06-02 | 3.6 | 3.601 | 3.505 | 3.57 | 268,992 | -1.38% |
| 2026-06-01 | 3.13 | 3.64 | 3.11 | 3.62 | 841,103 | +15.29% |
| 2026-05-29 | 3.09 | 3.165 | 3.06 | 3.14 | 708,954 | +1.62% |
| 2026-05-28 | 3.02 | 3.135 | 3 | 3.09 | 353,662 | +1.64% |
| 2026-05-27 | 3.02 | 3.12 | 3.015 | 3.04 | 169,041 | +0.33% |
| 2026-05-26 | 3 | 3.07 | 3 | 3.03 | 234,446 | +1.34% |
| 2026-05-22 | 3 | 3.025 | 2.97 | 2.99 | 234,949 | +0.67% |
| 2026-05-21 | 2.93 | 3.03 | 2.89 | 3 | 222,856 | +0.67% |
| 2026-05-20 | 2.95 | 3.02 | 2.92 | 2.98 | 266,654 | +0.00% |
| 2026-05-19 | 2.96 | 3.01 | 2.93 | 2.98 | 306,745 | +0.00% |
| 2026-05-18 | 2.83 | 2.99 | 2.83 | 2.98 | 288,393 | +6.43% |
| 2026-05-15 | 2.9 | 2.93 | 2.78 | 2.8 | 523,845 | -4.76% |
| 2026-05-14 | 3 | 3.08 | 2.915 | 2.94 | 374,349 | -1.34% |
| 2026-05-13 | 3.2 | 3.2 | 2.86 | 2.98 | 920,125 | -11.83% |