Advertisement
Advertisement
U.S. Markets close in 3 hrs 57 mins
Advertisement
Advertisement
Advertisement
Advertisement

National CineMedia, Inc. (NCMI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
0.8246-0.0262 (-3.08%)
As of 12:03PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Sep 27, 2021 - Sep 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 27, 20220.85110.87760.81000.82460.8246554,422
Sep 26, 20220.88000.90000.84000.85000.85001,533,700
Sep 23, 20220.88000.91000.87000.89000.89001,071,000
Sep 22, 20220.91000.94000.87000.91000.91001,421,200
Sep 21, 20220.93000.97000.90000.91000.9100995,100
Sep 20, 20220.97000.98000.93000.94000.9400415,200
Sep 19, 20220.98000.99000.93000.99000.9900705,400
Sep 16, 20221.04001.05000.95000.95000.95001,474,400
Sep 15, 20221.00001.09001.00001.07001.0700555,400
Sep 14, 20221.03001.06000.99001.01001.0100915,900
Sep 13, 20221.12001.12001.02001.05001.0500930,300
Sep 12, 20221.10001.16001.04001.09001.0900839,900
Sep 09, 20221.09001.13001.05001.07001.0700924,400
Sep 08, 20221.11001.12001.04001.10001.1000424,700
Sep 07, 20221.10001.14001.04001.12001.12005,171,500
Sep 06, 20221.13001.24001.08001.09001.0900753,500
Sep 02, 20221.23001.26001.08001.12001.12001,393,300
Sep 01, 20221.25001.26001.21001.22001.2200251,700
Aug 31, 20221.25001.27001.24001.24001.2400292,700
Aug 30, 20221.24001.29001.22001.26001.2600204,400
Aug 29, 20221.22001.29001.21001.22001.2200324,100
Aug 26, 20221.25001.29001.21001.23001.2300331,700
Aug 25, 20221.20001.32001.20001.26001.2600733,800
Aug 24, 20221.32001.32001.22001.24001.2400777,600
Aug 23, 20221.40001.45001.28001.31001.3100953,000
Aug 22, 20221.44001.47001.39001.40001.4000901,500
Aug 19, 20221.62001.66001.48001.52001.5200747,800
Aug 18, 20221.67001.72001.66001.69001.6900257,400
Aug 17, 20221.75001.75001.59001.66001.6600606,900
Aug 16, 20221.75001.82001.71001.77001.7700822,400
Aug 15, 20221.73001.79001.70001.74001.7400533,500
Aug 12, 20221.62001.81001.60001.77001.77001,222,100
Aug 11, 20221.63001.69001.52001.60001.6000641,300
Aug 10, 20221.43001.68001.42001.60001.60001,956,700
Aug 09, 20221.67001.67001.37001.40001.40002,236,900
Aug 08, 20221.73001.85001.71001.78001.78001,897,100
Aug 05, 20221.77001.77001.59001.73001.73001,350,200
Aug 04, 20221.81001.84001.72001.78001.7800729,000
Aug 03, 20221.72001.81001.69001.75001.75001,161,600
Aug 02, 20221.56001.69001.52001.65001.6500928,500
Aug 01, 20221.48001.59001.45001.58001.58001,191,300
Jul 29, 20221.48001.50001.35001.46001.4600837,400
Jul 28, 20221.39001.44001.35001.41001.41001,277,100
Jul 27, 20221.19001.48001.19001.35001.35003,975,900
Jul 26, 20221.16001.17001.08001.15001.1500793,400
Jul 25, 20221.14001.16001.09001.15001.1500246,900
Jul 22, 20221.19001.20001.12001.12001.1200420,000
Jul 21, 20221.17001.20001.13001.20001.2000441,500
Jul 20, 20221.07001.20001.07001.16001.1600734,400
Jul 19, 20221.04001.09001.03001.08001.0800345,900
Jul 18, 20221.01001.07001.01001.01001.0100359,100
Jul 15, 20221.00001.00000.96000.98000.9800177,700
Jul 14, 20220.97001.03000.97000.97000.9700329,500
Jul 13, 20220.95001.00000.94000.99000.9900414,300
Jul 12, 20220.92000.98000.91000.98000.9800466,500
Jul 11, 20220.95000.97000.92000.92000.9200415,500
Jul 08, 20220.99000.99000.94000.97000.9700406,000
Jul 07, 20220.93001.00000.93000.98000.9800655,600
Jul 06, 20220.95001.00000.93000.94000.9400568,600
Jul 05, 20220.91001.00000.88000.97000.9700795,300
Jul 01, 20220.91000.95000.90000.94000.9400515,100
Jun 30, 20220.93000.95000.90000.92000.9200807,400
Jun 29, 20220.96000.98000.90000.95000.95001,187,400
Jun 28, 20221.00001.08000.94000.96000.96001,891,800
Jun 27, 20221.05001.12000.98001.02001.02001,324,800
Jun 24, 20221.06001.17001.05001.11001.11007,691,300
Jun 23, 20221.03001.07000.92001.07001.07003,111,800
Jun 22, 20221.06001.11001.03001.04001.04001,347,300
Jun 21, 20221.20001.23001.08001.09001.09001,407,600
Jun 17, 20221.23001.24001.18001.21001.2100531,800
Jun 16, 20221.18001.23001.11001.21001.21001,021,900
Jun 15, 20221.13001.25001.13001.24001.24001,116,500
Jun 14, 20221.12001.17001.12001.13001.1300965,100
Jun 13, 20221.13001.17001.09001.11001.1100907,900
Jun 10, 20221.24001.27001.19001.21001.2100688,000
Jun 09, 20221.29001.31001.24001.29001.2900863,800
Jun 08, 20221.33001.37001.28001.29001.2900837,700
Jun 07, 20221.30001.35001.22001.33001.33001,366,700
Jun 06, 20221.21001.32001.18001.28001.28001,265,000
Jun 03, 20221.24001.26001.20001.21001.21001,470,300
Jun 02, 20221.20001.26001.18001.23001.2300720,300
Jun 01, 20221.23001.25001.15001.20001.20001,119,100
May 31, 20221.33001.33001.21001.23001.23001,726,800
May 27, 20221.25001.32001.24001.31001.31001,142,700
May 26, 20221.12001.27001.11001.23001.23001,826,000
May 25, 20221.06001.21001.05001.17001.17001,422,800
May 24, 20221.16001.18001.05001.11001.11002,760,100
May 23, 20221.25001.25001.15001.21001.21003,589,800
May 20, 20221.31001.37001.24001.27001.27004,478,800
May 19, 20221.31001.39001.26001.33001.33005,158,700
May 18, 20221.75001.76001.34001.37001.370021,760,100
May 17, 20221.48001.49001.43001.45001.45003,223,600
May 16, 20221.48001.61001.43001.44001.44001,055,700
May 13, 20221.49001.52001.37001.42001.42001,350,200
May 12, 20221.42001.52001.41001.42001.4200737,700
May 11, 20221.61001.62001.37001.50001.50001,578,900
May 10, 20221.92001.96001.60001.62001.62001,524,100
May 09, 20222.04002.10001.90001.93001.93001,199,600
May 06, 20222.16002.23002.06002.08002.08001,078,800
May 05, 20222.20002.25002.15002.18002.1800590,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement