National CineMedia Inc (NCMI)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.46 | 8.7619047619 | 5.25 | 5.815 | 5.18 | 524394 | 5.62637406 | CS |
| 4 | 1.31 | 29.7727272727 | 4.4 | 5.815 | 4.115 | 498249 | 4.96234403 | CS |
| 12 | 1.14 | 24.9452954048 | 4.57 | 5.9 | 4.115 | 543842 | 4.8721191 | CS |
| 26 | 1.48 | 34.988179669 | 4.23 | 5.9 | 3.655 | 634583 | 4.82889483 | CS |
| 52 | 2.31 | 67.9411764706 | 3.4 | 5.9 | 2.7501 | 602293 | 4.53689244 | CS |
| 156 | -29.89 | -83.9606741573 | 35.6 | 39.7 | 1.008 | 1940307 | 6.81435032 | CS |
| 260 | -65.49 | -91.9803370787 | 71.2 | 99 | 1.008 | 1445947 | 14.27151631 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 407174 |
| 1721860500 | 5.55 | -0.21 | -3.56 | 5.73 | 5.815 | 5.54 | 440060 |
| 1721774100 | 5.755 | 0.22 | 3.97 | 5.57 | 5.8 | 5.515 | 755750 |
| 1721687700 | 5.535 | 0.29 | 5.43 | 5.25 | 5.54 | 5.18 | 530551 |
| 1721428500 | 5.25 | 0.18 | 3.55 | 5.1232 | 5.4 | 5.09 | 522120 |
| 1721342100 | 5.07 | 0.01 | 0.20 | 5.0199999 | 5.19 | 5.0199999 | 384716 |
| 1721255700 | 5.0599999 | 0.01 | 0.20 | 5.01 | 5.2 | 5.01 | 528373 |
| 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 | 353038 |
| 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 | -0.17 | -3.87 | 4.4 | 4.46 | 4.115 | 836333 |
| 1719614100 | 4.39 | 0.14 | 3.29 | 4.25 | 4.48 | 4.16 | 10965141 |
| 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 |
| 1718750100 | 4.5199999 | -0.11 | -2.38 | 4.58 | 4.63 | 4.47 | 425885 |
| 1718663700 | 4.63 | 0.02 | 0.43 | 4.65 | 4.7 | 4.5599999 | 394428 |
| 1718404500 | 4.61 | -0.15 | -3.15 | 4.68 | 4.7199 | 4.525 | 542922 |
| 1718318100 | 4.76 | -0.04 | -0.79 | 4.79 | 4.84 | 4.625 | 309555 |
| 1718231700 | 4.798 | -0 | -0.04 | 4.91 | 4.91 | 4.73 | 340375 |
| 1718145300 | 4.8 | -0.04 | -0.83 | 4.8 | 4.86 | 4.71 | 340376 |
| 1718058900 | 4.84 | -0.07 | -1.43 | 4.86 | 4.955 | 4.8 | 351291 |
| 1717799700 | 4.91 | -0.02 | -0.41 | 4.94 | 5.04 | 4.86 | 371374 |
| 1717713300 | 4.93 | -0.16 | -3.14 | 5.0599999 | 5.13 | 4.83 | 527266 |
| 1717626900 | 5.09 | -0.11 | -2.12 | 5.15 | 5.255 | 5.065 | 336507 |
| 1717540500 | 5.2 | -0.33 | -5.97 | 5.5199999 | 5.53 | 5.18 | 497057 |
| 1717454100 | 5.53 | -0.02 | -0.36 | 5.55 | 5.64 | 5.455 | 390965 |
| 1717194900 | 5.55 | -0.01 | -0.18 | 5.57 | 5.59 | 5.4349999 | 387442 |
| 1717108500 | 5.5599999 | -0.02 | -0.36 | 5.59 | 5.68 | 5.495 | 481414 |
| 1717022100 | 5.58 | -0.04 | -0.71 | 5.53 | 5.63 | 5.4907 | 590188 |
| 1716935700 | 5.62 | 0.12 | 2.18 | 5.54 | 5.9 | 5.51 | 1037499 |
| 1716590100 | 5.5 | 0.38 | 7.42 | 5.11 | 5.51 | 5.11 | 663501 |
| 1716503700 | 5.12 | 0.04 | 0.79 | 5.09 | 5.235 | 5.08 | 818903 |
| 1716417300 | 5.08 | 0.13 | 2.63 | 4.91 | 5.09 | 4.91 | 446040 |
| 1716330900 | 4.95 | 0.04 | 0.81 | 4.89 | 4.985 | 4.8099999 | 362577 |
| 1716244500 | 4.91 | -0.03 | -0.61 | 4.94 | 4.99 | 4.87 | 341987 |
| 1715985300 | 4.94 | -0.07 | -1.40 | 5 | 5.01 | 4.815 | 548823 |
| 1715898900 | 5.01 | 0.18 | 3.62 | 4.82 | 5.03 | 4.82 | 796603 |
| 1715812500 | 4.835 | 0.2 | 4.20 | 4.68 | 4.84 | 4.635 | 655467 |
| 1715726100 | 4.64 | 0.11 | 2.43 | 4.46 | 4.69 | 4.46 | 536048 |
| 1715639700 | 4.53 | 0.03 | 0.67 | 4.51 | 4.71 | 4.5 | 418329 |
| 1715380500 | 4.5 | -0.07 | -1.53 | 4.5599999 | 4.63 | 4.46 | 558699 |
| 1715294100 | 4.57 | -0.12 | -2.56 | 4.68 | 4.74 | 4.525 | 694275 |
| 1715207700 | 4.69 | 0.08 | 1.74 | 4.57 | 4.72 | 4.5 | 493867 |
| 1715121300 | 4.61 | -0.22 | -4.55 | 4.25 | 4.87 | 4.23 | 1385975 |
| 1715034900 | 4.83 | 0.26 | 5.69 | 4.57 | 4.88 | 4.57 | 617173 |
| 1714775700 | 4.57 | 0.03 | 0.66 | 4.6 | 4.66 | 4.51 | 389234 |
| 1714689300 | 4.54 | 0.07 | 1.57 | 4.54 | 4.615 | 4.415 | 521131 |
| 1714602900 | 4.47 | 0.19 | 4.44 | 4.23 | 4.5199999 | 4.23 | 432821 |
| 1714516500 | 4.28 | -0.11 | -2.51 | 4.4 | 4.4 | 4.26 | 374915 |
| 1714430100 | 4.39 | -0.08 | -1.68 | 4.47 | 4.53 | 4.39 | 373771 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
