Free Trial

National CineMedia (NCMI) Stock Chart & Stock Price History

→ This Apple-like Innovator is Revolutionizing Healthcare (From Wall Street Star) (Ad)
Free NCMI Stock Alerts
$5.56
-0.02 (-0.36%)
(As of 05:12 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

National CineMedia Stock Price Performance

5 Day
Performance
+1.09%
1 Month
Performance
+29.91%
3 Month
Performance
+36.95%
6 Month
Performance
+36.95%
Year-To-Date
Performance
+34.30%
1 Year
Performance
+90.41%
Receive NCMI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for National CineMedia and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
The only financial event in 2024 that matters
Man Who Predicted 2008 Crash Warns of Black Swan Financial Event in 2024 Porter Stansberry’s new documentary is going viral.
Stream the documentary for free by clicking here

NCMI Stock Chart for Thursday, May, 30, 2024

NCMI Chart by TradingView

National CineMedia Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/29/2024$5.62$5.58
-0.71%		$5.63$5.49590,178 shs$538.86 million
05/28/2024$5.50$5.62
+2.18%		$5.90$5.511.06 million shs$542.72 million
05/27/2024$5.50$5.50$5.51$5.11663,500 shs$531.15 million
05/24/2024$5.12$5.50
+7.42%		$5.51$5.11663,500 shs$531.14 million
05/23/2024$5.08$5.12
+0.79%		$5.24$5.08830,790 shs$494.44 million
05/22/2024$4.95$5.08
+2.63%		$5.09$4.91446,038 shs$490.58 million
05/21/2024$4.91$4.95
+0.81%		$4.99$4.81362,576 shs$478.02 million
05/20/2024$4.94$4.91
-0.61%		$4.97$4.87341,987 shs$474.16 million
05/17/2024$5.01$4.94
-1.40%		$5.01$4.82548,823 shs$477.06 million
05/16/2024$4.84$5.01
+3.62%		$5.03$4.82796,558 shs$483.82 million
05/15/2024$4.64$4.84
+4.20%		$4.84$4.64655,467 shs$466.92 million
05/14/2024$4.53$4.64
+2.43%		$4.69$4.46536,048 shs$448.09 million
05/13/2024$4.50$4.53
+0.67%		$4.70$4.50418,329 shs$437.48 million
05/10/2024$4.57$4.50
-1.53%		$4.63$4.47558,699 shs$436.61 million
05/09/2024$4.69$4.57
-2.56%		$4.72$4.53694,275 shs$443.40 million
05/08/2024$4.61$4.69
+1.74%		$4.72$4.50493,777 shs$455.05 million
05/07/2024$4.83$4.61
-4.55%		$4.87$4.231.39 million shs$447.31 million
05/06/2024$4.57$4.83
+5.69%		$4.88$4.57597,483 shs$468.66 million
05/03/2024$4.54$4.57
+0.66%		$4.66$4.51389,231 shs$443.40 million
05/02/2024$4.47$4.54
+1.57%		$4.62$4.42521,131 shs$440.52 million
05/01/2024$4.28$4.47
+4.44%		$4.52$4.23432,821 shs$433.72 million
04/30/2024$4.39$4.28
-2.51%		$4.40$4.26374,915 shs$415.29 million
04/29/2024$4.47$4.39
-1.68%		$4.53$4.39373,752 shs$425.96 million
04/26/2024$4.59$4.47
-2.72%		$4.64$4.46303,629 shs$433.24 million
04/25/2024$4.63$4.59
-0.86%		$4.61$4.45373,819 shs$445.37 million
04/24/2024$4.66$4.63
-0.64%		$4.73$4.56456,411 shs$449.25 million
04/23/2024$4.52$4.66
+3.10%		$4.77$4.53738,107 shs$452.16 million
04/22/2024$4.50$4.52
+0.44%		$4.54$4.47914,916 shs$438.58 million
04/19/2024$4.43$4.50
+1.58%		$4.59$4.32900,517 shs$436.61 million
04/18/2024$4.45$4.43
-0.45%		$4.55$4.37543,505 shs$429.84 million
04/17/2024$4.60$4.45
-3.26%		$4.67$4.40792,674 shs$431.78 million
04/16/2024$4.63$4.60
-0.65%		$4.65$4.51748,169 shs$446.34 million
04/15/2024$4.73$4.63
-2.11%		$4.76$4.57743,068 shs$449.25 million
04/12/2024$5.08$4.73
-6.89%		$5.07$4.68693,848 shs$458.95 million
04/11/2024$4.95$5.08
+2.63%		$5.12$4.821.16 million shs$492.91 million
04/10/2024$5.02$4.95
-1.39%		$5.09$4.942.47 million shs$480.30 million
04/09/2024$5.19$5.02
-3.28%		$5.25$4.99905,272 shs$487.09 million
04/08/2024$5.35$5.19
-2.99%		$5.40$5.19470,166 shs$503.59 million
04/05/2024$5.44$5.35
-1.65%		$5.51$5.32659,813 shs$519.08 million
04/04/2024$5.61$5.44
-3.03%		$5.66$5.42918,253 shs$527.84 million
“Financial tsunami is coming to America” (Ad)

Man Who Predicted 2008 Crash Warns of Black Swan Financial Event in 2024 Porter Stansberry’s new documentary is going viral.

Stream the documentary for free by clicking here
04/03/2024$5.38$5.61
+4.28%		$5.69$5.271.24 million shs$544.34 million
04/02/2024$5.32$5.38
+1.13%		$5.39$5.11856,459 shs$522.02 million
04/01/2024$5.15$5.32
+3.30%		$5.38$5.11689,884 shs$516.20 million
03/29/2024$5.15$5.15$5.24$5.051.83 million shs$499.71 million
03/28/2024$5.06$5.15
+1.78%		$5.24$5.051.83 million shs$499.71 million
03/27/2024$5.28$5.06
-4.08%		$5.48$5.05882,875 shs$490.97 million
03/26/2024$5.35$5.28
-1.40%		$5.55$5.241.12 million shs$511.83 million
03/25/2024$5.63$5.35
-4.97%		$5.75$5.291.24 million shs$519.11 million
03/22/2024$5.31$5.63
+6.13%		$5.68$5.371.60 million shs$546.28 million
03/21/2024$5.21$5.31
+1.82%		$5.58$5.121.43 million shs$514.74 million
03/20/2024$5.06$5.21
+2.96%		$5.30$5.031.92 million shs$504.25 million
03/19/2024$4.22$5.06
+19.91%		$5.50$4.818.34 million shs$489.76 million
03/18/2024$4.24$4.22
-0.47%		$4.45$4.15714,848 shs$408.45 million
03/15/2024$4.08$4.24
+3.92%		$4.26$4.05432,692 shs$410.37 million
03/14/2024$4.08$4.08$4.27$4.03551,962 shs$394.90 million
03/13/2024$3.87$4.08
+5.43%		$4.10$3.87184,163 shs$394.90 million
03/12/2024$3.85$3.87
+0.65%		$3.91$3.71280,519 shs$374.58 million
03/11/2024$3.92$3.85
-1.91%		$3.94$3.81154,446 shs$372.16 million
03/08/2024$4.29$3.92
-8.62%		$4.34$3.79563,565 shs$379.42 million
03/07/2024$4.14$4.29
+3.62%		$4.30$4.12244,114 shs$415.23 million
03/06/2024$4.05$4.14
+2.22%		$4.15$4.05163,064 shs$400.69 million
03/05/2024$4.15$4.05
-2.41%		$4.14$4.04240,076 shs$392 million
03/04/2024$4.15$4.15$4.21$4.10203,803 shs$401.68 million
03/01/2024$4.06$4.15
+2.22%		$4.20$4.01204,238 shs$401.66 million
02/29/2024$4.05$4.06
+0.25%		$4.19$4.02207,174 shs$392.97 million

Related Companies:
This page (NASDAQ:NCMI) was last updated on 5/30/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Dems have chosen Biden replacement?
Paradigm Press
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Gold Set to EXPLODE!
Gold Safe Exchange
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
A once-in-a-century profit opportunity?
Digital Mavericks Media
MAJOR BUY SIGNAL: Move Fast, Washington/Pelosi/Mill…
Altimetry