-
5 DAY PERFORMANCE
+2.71% -
1 MONTH PERFORMANCE
-1.87% -
3 MONTH PERFORMANCE
-0.73% -
6 MONTH PERFORMANCE
+34.06% -
YEAR-TO-DATE PERFORMANCE
+64.49% -
1 YEAR PERFORMANCE
+63.31%
National CineMedia, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $6.69 | $6.81 (1.79%) | $6.85 | $6.66 | 396,516 | $648.46 M |
| 11/20/2024 | $6.75 | $6.69 (-0.89%) | $6.81 | $6.62 | 284,800 | $637.03 M |
| 11/19/2024 | $6.68 | $6.76 (1.2%) | $6.82 | $6.65 | 343,300 | $643.70 M |
| 11/18/2024 | $6.62 | $6.78 (2.42%) | $6.81 | $6.61 | 267,200 | $645.60 M |
| 11/15/2024 | $6.78 | $6.63 (-2.21%) | $6.78 | $6.58 | 388,700 | $631.32 M |
| 11/14/2024 | $6.69 | $6.74 (0.75%) | $6.83 | $6.65 | 356,039 | $641.79 M |
| 11/13/2024 | $6.79 | $6.66 (-1.91%) | $6.84 | $6.60 | 496,847 | $634.18 M |
| 11/12/2024 | $6.47 | $6.76 (4.48%) | $6.76 | $6.45 | 451,142 | $643.70 M |
| 11/11/2024 | $6.35 | $6.52 (2.68%) | $6.55 | $6.24 | 459,946 | $620.84 M |
| 11/08/2024 | $6.57 | $6.30 (-4.11%) | $6.57 | $6.21 | 694,643 | $599.90 M |
| 11/07/2024 | $6.57 | $6.61 (0.61%) | $6.64 | $6.49 | 590,903 | $629.41 M |
| 11/06/2024 | $7.35 | $6.53 (-11.16%) | $7.35 | $6.51 | 1.95 M | $621.80 M |
| 11/05/2024 | $7.16 | $7.30 (1.96%) | $7.39 | $7.08 | 621,600 | $695.12 M |
| 11/04/2024 | $7.16 | $7.12 (-0.56%) | $7.28 | $7.07 | 361,700 | $677.98 M |
| 11/01/2024 | $7.28 | $7.17 (-1.51%) | $7.38 | $7.09 | 435,400 | $682.74 M |
| 10/31/2024 | $7.20 | $7.19 (-0.14%) | $7.26 | $7.06 | 354,000 | $684.64 M |
| 10/30/2024 | $7.14 | $7.23 (1.26%) | $7.32 | $7.05 | 337,700 | $688.45 M |
| 10/29/2024 | $7.15 | $7.17 (0.28%) | $7.33 | $7.11 | 457,300 | $682.74 M |
| 10/28/2024 | $7.19 | $7.20 (0.14%) | $7.32 | $7.15 | 425,900 | $685.59 M |
| 10/25/2024 | $7.10 | $7.11 (0.14%) | $7.23 | $7.06 | 349,762 | $677.02 M |
| 10/24/2024 | $6.95 | $7.06 (1.58%) | $7.10 | $6.91 | 613,400 | $672.26 M |
| 10/23/2024 | $6.90 | $6.93 (0.43%) | $7.00 | $6.83 | 271,724 | $659.89 M |
| 10/22/2024 | $6.92 | $6.94 (0.29%) | $6.95 | $6.74 | 259,134 | $660.84 M |
| 10/21/2024 | $7.00 | $6.94 (-0.86%) | $7.02 | $6.93 | 263,321 | $660.84 M |
| 10/18/2024 | $7.05 | $7.00 (-0.71%) | $7.05 | $6.95 | 393,349 | $666.55 M |
| 10/17/2024 | $6.85 | $7.00 (2.19%) | $7.02 | $6.72 | 589,742 | $666.55 M |
| 10/16/2024 | $6.74 | $6.87 (1.93%) | $6.91 | $6.72 | 544,514 | $654.17 M |
| 10/15/2024 | $6.79 | $6.74 (-0.74%) | $6.83 | $6.72 | 384,046 | $641.79 M |
| 10/14/2024 | $6.77 | $6.80 (0.44%) | $6.85 | $6.72 | 310,129 | $647.51 M |
| 10/11/2024 | $6.50 | $6.79 (4.46%) | $6.85 | $6.50 | 674,842 | $646.55 M |
| 10/10/2024 | $6.37 | $6.51 (2.2%) | $6.69 | $6.26 | 588,500 | $619.89 M |
| 10/09/2024 | $6.42 | $6.45 (0.47%) | $6.50 | $6.37 | 536,919 | $614.18 M |
| 10/08/2024 | $6.46 | $6.42 (-0.62%) | $6.51 | $6.36 | 256,201 | $611.32 M |
| 10/07/2024 | $6.62 | $6.47 (-2.27%) | $6.63 | $6.42 | 321,500 | $616.08 M |
| 10/04/2024 | $6.72 | $6.65 (-1.04%) | $6.84 | $6.44 | 990,222 | $633.22 M |
| 10/03/2024 | $6.72 | $6.67 (-0.74%) | $6.78 | $6.55 | 442,109 | $635.13 M |
| 10/02/2024 | $6.76 | $6.76 (0%) | $6.82 | $6.61 | 268,274 | $643.70 M |
| 10/01/2024 | $7.04 | $6.80 (-3.41%) | $7.05 | $6.74 | 432,500 | $647.51 M |
| 09/30/2024 | $7.16 | $7.05 (-1.54%) | $7.25 | $6.99 | 1.33 M | $671.31 M |
| 09/27/2024 | $7.07 | $7.20 (1.84%) | $7.25 | $7.02 | 577,600 | $685.59 M |
| 09/26/2024 | $7.08 | $7.01 (-0.99%) | $7.12 | $6.93 | 390,312 | $667.50 M |
| 09/25/2024 | $7.10 | $6.99 (-1.55%) | $7.15 | $6.97 | 386,600 | $665.60 M |
| 09/24/2024 | $6.96 | $7.09 (1.87%) | $7.14 | $6.88 | 781,869 | $675.12 M |
| 09/23/2024 | $6.86 | $6.85 (-0.15%) | $6.99 | $6.74 | 243,357 | $652.27 M |
| 09/20/2024 | $6.94 | $6.85 (-1.3%) | $7.01 | $6.84 | 1.20 M | $652.27 M |
| 09/19/2024 | $7.10 | $6.97 (-1.83%) | $7.10 | $6.90 | 229,000 | $663.69 M |
| 09/18/2024 | $7.08 | $7.00 (-1.13%) | $7.10 | $6.94 | 313,159 | $666.55 M |
| 09/17/2024 | $7.00 | $7.06 (0.86%) | $7.08 | $6.91 | 333,900 | $672.26 M |
| 09/16/2024 | $6.87 | $6.96 (1.31%) | $7.02 | $6.76 | 355,448 | $662.74 M |
| 09/13/2024 | $6.73 | $6.85 (1.78%) | $6.96 | $6.73 | 291,421 | $652.27 M |
| 09/12/2024 | $6.52 | $6.73 (3.22%) | $6.78 | $6.50 | 283,600 | $640.84 M |
| 09/11/2024 | $6.63 | $6.52 (-1.66%) | $6.70 | $6.45 | 409,820 | $620.84 M |
| 09/10/2024 | $6.73 | $6.64 (-1.34%) | $6.85 | $6.60 | 635,053 | $632.27 M |
| 09/09/2024 | $6.70 | $6.76 (0.9%) | $7.00 | $6.66 | 528,926 | $643.70 M |
| 09/06/2024 | $6.87 | $6.68 (-2.77%) | $6.88 | $6.66 | 288,416 | $636.08 M |
| 09/05/2024 | $6.80 | $6.87 (1.03%) | $6.89 | $6.67 | 341,600 | $654.17 M |
| 09/04/2024 | $6.70 | $6.80 (1.49%) | $6.85 | $6.70 | 262,333 | $647.51 M |
| 09/03/2024 | $6.84 | $6.74 (-1.46%) | $6.86 | $6.70 | 285,733 | $641.79 M |
| 08/30/2024 | $6.93 | $6.89 (-0.58%) | $6.93 | $6.76 | 271,622 | $656.08 M |
| 08/29/2024 | $6.89 | $6.90 (0.15%) | $6.92 | $6.81 | 213,849 | $657.03 M |
| 08/28/2024 | $6.86 | $6.82 (-0.58%) | $6.86 | $6.68 | 223,969 | $649.41 M |
| 08/27/2024 | $6.94 | $6.89 (-0.72%) | $6.94 | $6.82 | 212,436 | $656.08 M |
| 08/26/2024 | $6.92 | $6.96 (0.58%) | $6.97 | $6.80 | 283,131 | $662.74 M |
| 08/23/2024 | $6.91 | $6.91 (0%) | $7.01 | $6.87 | 314,354 | $657.98 M |
| 08/22/2024 | $6.94 | $6.86 (-1.15%) | $6.97 | $6.79 | 332,941 | $653.22 M |