Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

National Cinemedia (NCMI) Historical Prices

NCMI historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261.751.761.591.611.61-8.52%953,8500.81
Oct 29, 20261.751.781.731.761.76+0.57%812,0760.69
Oct 28, 20261.831.871.731.751.75-4.89%452,6610.39
Oct 27, 20261.831.941.821.841.84-0.54%715,5650.62
Oct 26, 20261.891.891.821.851.85-2.12%476,0850.41
Oct 23, 20261.911.911.871.891.89-2.58%416,2420.36
Oct 22, 20261.952.021.931.941.94-2.02%451,5230.39
Oct 21, 20262.052.061.941.981.98-3.41%436,4460.38
Oct 20, 20262.102.112.012.052.05-1.44%499,8230.44
Oct 19, 20262.032.092.002.082.08+0.97%827,8850.73
Oct 16, 20262.252.252.052.062.06-8.44%473,3400.42
Oct 15, 20262.222.262.212.252.25+1.35%906,1980.81
Oct 14, 20262.212.232.122.222.22+0.45%607,9570.54
Oct 13, 20262.142.252.132.212.21+4.25%776,9610.70
Oct 12, 20262.122.142.082.122.12+0.00%545,8350.49
Oct 09, 20262.212.232.122.122.12-4.07%511,7390.46
Oct 08, 20262.212.232.162.212.21+0.45%982,3870.90
Oct 07, 20262.162.212.142.202.20+1.85%1,184,2581.10
Oct 06, 20262.152.192.102.162.16+0.93%651,4660.61
Oct 05, 20262.112.191.992.142.14+1.42%1,898,6921.82
Oct 02, 20262.152.182.102.112.11-0.24%757,0760.73
Oct 01, 20262.242.242.002.122.12-5.58%2,993,8583.02
Sep 30, 20262.332.332.162.242.24-2.61%2,680,8132.82
Sep 29, 20262.192.312.182.302.30+4.07%2,036,5712.20
Sep 28, 20262.242.242.132.212.21-2.21%1,790,9591.97
Sep 25, 20262.202.292.152.262.26+2.73%1,816,8032.05
Sep 24, 20262.192.232.152.202.20+0.00%1,850,8882.13
Sep 23, 20262.222.222.112.202.20-0.90%709,1840.80
Sep 22, 20262.272.272.192.222.22-0.89%1,158,8501.32
Sep 21, 20262.182.282.182.242.24+3.23%1,639,2871.91
Sep 18, 20262.202.212.152.172.17-2.25%2,187,4802.65
Sep 17, 20262.362.382.202.222.22-5.13%884,0091.08
Sep 16, 20262.412.412.312.342.34-3.31%962,0571.18
Sep 15, 20262.412.452.352.422.42-0.41%887,8391.10
Sep 14, 20262.422.462.372.432.43+0.41%737,0880.92
Sep 11, 20262.492.512.382.422.42-1.63%527,4670.66
Sep 10, 20262.382.482.372.462.46+3.36%989,4541.25
Sep 09, 20262.442.452.352.382.38-2.46%872,4601.12
Sep 08, 20262.462.472.382.442.44-1.61%588,8950.76
Sep 07, 20262.452.492.442.482.48+0.00%00.00
Sep 04, 20262.452.492.442.482.48-0.40%335,9760.43
Sep 03, 20262.552.552.452.492.49-0.80%413,6170.53
Sep 02, 20262.522.612.502.512.51-0.79%586,5530.75
Sep 01, 20262.512.542.442.532.53+0.40%831,4171.07
Aug 31, 20262.602.652.512.522.52-3.08%851,1891.11
Aug 28, 20262.522.632.502.602.60+4.00%1,246,6291.64
Aug 27, 20262.642.652.472.502.50-5.30%2,057,0272.78
Aug 26, 20262.702.712.632.642.64-2.94%483,4720.66
Aug 25, 20262.672.822.672.722.72+1.87%468,0300.64
Aug 24, 20262.632.682.492.672.67+5.12%733,5481.01