National CineMedia Inc (NCMI)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.45 | 6.9018404908 | 6.52 | 7.1 | 6.5 | 315469 | 6.92744199 | CS |
| 4 | 0.03 | 0.432276657061 | 6.94 | 7.1 | 6.45 | 323248 | 6.81659797 | CS |
| 12 | 2.58 | 58.7699316629 | 4.39 | 7.1 | 4.115 | 461730 | 5.82595748 | CS |
| 26 | 1.79 | 34.555984556 | 5.18 | 7.1 | 4.115 | 663455 | 5.23846945 | CS |
| 52 | 2.11 | 43.4156378601 | 4.86 | 7.1 | 3.51 | 534717 | 4.82798586 | CS |
| 156 | -20.8 | -74.9009722722 | 27.77 | 39.7 | 1.008 | 1920694 | 6.39951027 | CS |
| 260 | -78.03 | -91.8 | 85 | 99 | 1.008 | 1447047 | 13.69793267 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 6.97 | -0.03 | -0.43 | 7.1 | 7.1 | 6.9 | 228980 |
| 1726698900 | 7 | -0.06 | -0.85 | 7.08 | 7.1 | 6.94 | 313129 |
| 1726612500 | 7.06 | 0.1 | 1.44 | 7 | 7.08 | 6.91 | 333861 |
| 1726526100 | 6.96 | 0.11 | 1.61 | 6.87 | 7.015 | 6.76 | 355447 |
| 1726266900 | 6.85 | 0.12 | 1.78 | 6.73 | 6.96 | 6.73 | 291353 |
| 1726180500 | 6.73 | 0.21 | 3.22 | 6.5199999 | 6.78 | 6.5 | 283555 |
| 1726094100 | 6.5199999 | -0.12 | -1.81 | 6.63 | 6.695 | 6.45 | 409820 |
| 1726007700 | 6.64 | -0.12 | -1.78 | 6.73 | 6.85 | 6.595 | 635038 |
| 1725921300 | 6.76 | 0.08 | 1.20 | 6.7 | 6.9991 | 6.66 | 528905 |
| 1725662100 | 6.68 | -0.19 | -2.77 | 6.87 | 6.875 | 6.66 | 288416 |
| 1725575700 | 6.87 | 0.07 | 1.03 | 6.8 | 6.885 | 6.67 | 341569 |
| 1725489300 | 6.8 | 0.06 | 0.89 | 6.7 | 6.85 | 6.7 | 222802 |
| 1725402900 | 6.74 | -0.15 | -2.18 | 6.84 | 6.86 | 6.7 | 285733 |
| 1725057300 | 6.89 | -0.01 | -0.14 | 6.93 | 6.93 | 6.76 | 271617 |
| 1724970900 | 6.9 | 0.08 | 1.17 | 6.89 | 6.92 | 6.805 | 213847 |
| 1724884500 | 6.82 | -0.07 | -1.02 | 6.89 | 6.89 | 6.68 | 223969 |
| 1724798100 | 6.89 | -0.07 | -0.93 | 6.94 | 6.94 | 6.815 | 212427 |
| 1724711700 | 6.955 | 0.05 | 0.72 | 6.92 | 6.97 | 6.795 | 283131 |
| 1724452500 | 6.905 | 0.04 | 0.66 | 6.91 | 7.005 | 6.87 | 314154 |
| 1724366100 | 6.86 | -0.08 | -1.15 | 6.94 | 6.97 | 6.79 | 332941 |
| 1724279700 | 6.94 | 0.11 | 1.61 | 6.85 | 6.99 | 6.7801 | 375170 |
| 1724193300 | 6.83 | 0.08 | 1.19 | 6.75 | 6.87 | 6.67 | 371030 |
| 1724106900 | 6.75 | 0.19 | 2.90 | 6.5599999 | 6.815 | 6.5599999 | 566655 |
| 1723847700 | 6.5599999 | 0.16 | 2.50 | 6.44 | 6.68 | 6.38 | 409532 |
| 1723761300 | 6.4 | 0.28 | 4.58 | 6.688 | 6.75 | 6.26 | 828245 |
| 1723674900 | 6.12 | 0.06 | 0.99 | 6.07 | 6.15 | 6 | 454756 |
| 1723588500 | 6.0599999 | 0.14 | 2.36 | 5.96 | 6.0599999 | 5.91 | 309263 |
| 1723502100 | 5.92 | -0.16 | -2.63 | 6.15 | 6.15 | 5.84 | 290825 |
| 1723242900 | 6.08 | 0.02 | 0.33 | 6.13 | 6.13 | 5.925 | 266937 |
| 1723156500 | 6.0599999 | 0.07 | 1.17 | 6.07 | 6.11 | 5.98 | 338961 |
| 1723070100 | 5.99 | -0.3 | -4.77 | 6.35 | 6.38 | 5.86 | 643957 |
| 1722983700 | 6.29 | 1.01 | 19.13 | 5.71 | 6.5 | 5.71 | 1914003 |
| 1722897300 | 5.28 | -0.38 | -6.71 | 5.23 | 5.44 | 5.2 | 527769 |
| 1722638100 | 5.66 | -0.11 | -1.91 | 5.6 | 5.68 | 5.55 | 526187 |
| 1722551700 | 5.7699999 | -0.27 | -4.47 | 5.98 | 6.05 | 5.67 | 672659 |
| 1722465300 | 6.04 | 0.03 | 0.50 | 6.04 | 6.115 | 5.87 | 708672 |
| 1722378900 | 6.01 | 0.24 | 4.16 | 5.8099999 | 6.015 | 5.7057 | 500528 |
| 1722292500 | 5.7699999 | 0.06 | 1.05 | 5.72 | 5.84 | 5.695 | 249951 |
| 1722033300 | 5.71 | 0.17 | 3.07 | 5.6 | 5.74 | 5.5519999 | 309463 |
| 1721946900 | 5.54 | -0.01 | -0.18 | 5.55 | 5.665 | 5.49 | 419250 |
| 1721860500 | 5.55 | -0.21 | -3.56 | 5.73 | 5.815 | 5.54 | 463043 |
| 1721774100 | 5.755 | 0.21 | 3.69 | 5.57 | 5.8 | 5.515 | 755750 |
| 1721687700 | 5.55 | 0.3 | 5.71 | 5.25 | 5.5599999 | 5.18 | 674462 |
| 1721428500 | 5.25 | 0.18 | 3.55 | 5.0599999 | 5.4 | 4.96 | 567431 |
| 1721342100 | 5.07 | 0.01 | 0.20 | 5.0199999 | 5.19 | 5.0199999 | 384716 |
| 1721255700 | 5.0599999 | 0.01 | 0.20 | 5 | 5.2 | 4.99 | 532757 |
| 1721169300 | 5.05 | 0.14 | 2.85 | 4.98 | 5.15 | 4.89 | 548473 |
| 1721082900 | 4.91 | 0.07 | 1.45 | 4.89 | 4.99 | 4.84 | 385781 |
| 1720823700 | 4.84 | 0.03 | 0.62 | 4.88 | 4.88 | 4.7699999 | 361898 |
| 1720737300 | 4.8099999 | 0.24 | 5.25 | 4.65 | 4.855 | 4.65 | 360099 |
| 1720650900 | 4.57 | 0.02 | 0.44 | 4.57 | 4.59 | 4.41 | 366341 |
| 1720564500 | 4.55 | -0.02 | -0.44 | 4.55 | 4.615 | 4.475 | 324680 |
| 1720478100 | 4.57 | 0.13 | 2.93 | 4.45 | 4.61 | 4.44 | 535506 |
| 1720218900 | 4.44 | -0.14 | -3.06 | 4.5599999 | 4.5599999 | 4.3949999 | 692723 |
| 1720040640 | 4.58 | 0.15 | 3.39 | 4.41 | 4.67 | 4.41 | 323969 |
| 1719959700 | 4.43 | 0.21 | 4.98 | 4.23 | 4.46 | 4.17 | 624060 |
| 1719873300 | 4.22 | -0.03 | -0.71 | 4.4 | 4.46 | 4.115 | 836333 |
| 1719614100 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1719527700 | 4.25 | -0.14 | -3.19 | 4.39 | 4.55 | 4.195 | 755041 |
| 1719441300 | 4.39 | 0.1 | 2.33 | 4.25 | 4.42 | 4.2 | 717617 |
| 1719354900 | 4.29 | 0.04 | 0.94 | 4.28 | 4.3099999 | 4.22 | 801574 |
| 1719268500 | 4.25 | -0.14 | -3.19 | 4.38 | 4.41 | 4.21 | 932147 |
| 1719009300 | 4.39 | 0.04 | 0.92 | 4.34 | 4.4 | 4.3099999 | 505495 |
| 1718922900 | 4.35 | -0.17 | -3.76 | 4.49 | 4.51 | 4.335 | 583481 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
