5 DAY PERFORMANCE
+28.74%
1 MONTH PERFORMANCE
-3.72%
3 MONTH PERFORMANCE
-8.82%
6 MONTH PERFORMANCE
-0.15%
YEAR-TO-DATE PERFORMANCE
+1.20%
1 YEAR PERFORMANCE
+73.64%
National CineMedia, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $5.63 | $5.53 (-1.78%) | $5.63 | $5.38 | 692,729 | $521.19 M |
| 03/11/2025 | $5.38 | $5.35 (-0.56%) | $5.40 | $5.10 | 968,943 | $511.16 M |
| 03/10/2025 | $5.07 | $5.39 (6.31%) | $5.42 | $4.96 | 1.17 M | $514.98 M |
| 03/07/2025 | $5.70 | $5.22 (-8.42%) | $5.76 | $4.67 | 2.73 M | $498.74 M |
| 03/06/2025 | $6.32 | $6.35 (0.47%) | $6.39 | $6.23 | 461,500 | $604.66 M |
| 03/05/2025 | $6.26 | $6.39 (2.08%) | $6.39 | $6.25 | 323,507 | $608.47 M |
| 03/04/2025 | $6.27 | $6.22 (-0.8%) | $6.29 | $6.13 | 674,619 | $592.28 M |
| 03/03/2025 | $6.72 | $6.36 (-5.36%) | $6.76 | $6.32 | 462,450 | $609.71 M |
| 02/28/2025 | $6.59 | $6.69 (1.52%) | $6.69 | $6.55 | 405,107 | $637.03 M |
| 02/27/2025 | $6.72 | $6.59 (-1.93%) | $6.76 | $6.57 | 263,236 | $627.51 M |
| 02/26/2025 | $6.80 | $6.74 (-0.88%) | $6.87 | $6.71 | 248,501 | $641.79 M |
| 02/25/2025 | $6.86 | $6.79 (-1.02%) | $6.90 | $6.72 | 265,400 | $646.55 M |
| 02/24/2025 | $6.72 | $6.83 (1.64%) | $6.91 | $6.66 | 326,600 | $650.36 M |
| 02/21/2025 | $6.93 | $6.69 (-3.46%) | $7.00 | $6.69 | 671,800 | $637.03 M |
| 02/20/2025 | $6.86 | $6.82 (-0.58%) | $6.95 | $6.71 | 319,600 | $649.41 M |
| 02/19/2025 | $7.00 | $6.90 (-1.43%) | $7.06 | $6.78 | 509,022 | $657.03 M |
| 02/18/2025 | $7.07 | $7.08 (0.14%) | $7.15 | $7.03 | 405,514 | $674.17 M |
| 02/14/2025 | $7.20 | $7.07 (-1.81%) | $7.25 | $7.04 | 319,924 | $673.22 M |
| 02/13/2025 | $7.00 | $7.19 (2.71%) | $7.19 | $6.91 | 457,788 | $684.64 M |
| 02/12/2025 | $6.90 | $6.98 (1.16%) | $7.05 | $6.90 | 282,100 | $664.65 M |
| 02/11/2025 | $7.06 | $6.99 (-0.99%) | $7.16 | $6.91 | 304,243 | $665.60 M |
| 02/10/2025 | $7.08 | $7.11 (0.42%) | $7.17 | $7.01 | 472,213 | $677.02 M |
| 02/07/2025 | $7.05 | $7.02 (-0.43%) | $7.08 | $6.96 | 282,200 | $668.45 M |
| 02/06/2025 | $7.00 | $7.02 (0.29%) | $7.10 | $6.96 | 262,205 | $668.45 M |
| 02/05/2025 | $6.82 | $7.00 (2.64%) | $7.10 | $6.82 | 698,400 | $666.55 M |
| 02/04/2025 | $6.78 | $6.83 (0.74%) | $6.92 | $6.70 | 403,500 | $650.36 M |
| 02/03/2025 | $6.39 | $6.77 (5.95%) | $6.85 | $6.39 | 568,600 | $644.65 M |
| 01/31/2025 | $6.71 | $6.59 (-1.79%) | $6.76 | $6.51 | 482,800 | $627.51 M |
| 01/30/2025 | $6.80 | $6.71 (-1.32%) | $6.83 | $6.64 | 272,538 | $638.94 M |
| 01/29/2025 | $6.73 | $6.75 (0.3%) | $6.78 | $6.54 | 418,608 | $642.75 M |
| 01/28/2025 | $6.82 | $6.74 (-1.17%) | $6.82 | $6.74 | 258,000 | $641.79 M |
| 01/27/2025 | $6.90 | $6.82 (-1.16%) | $7.02 | $6.78 | 377,210 | $649.41 M |
| 01/24/2025 | $6.76 | $6.90 (2.07%) | $6.98 | $6.72 | 479,224 | $657.03 M |
| 01/23/2025 | $6.50 | $6.76 (4%) | $6.80 | $6.50 | 500,300 | $643.70 M |
| 01/22/2025 | $6.72 | $6.70 (-0.3%) | $6.81 | $6.59 | 455,625 | $637.98 M |
| 01/21/2025 | $6.86 | $6.70 (-2.33%) | $7.03 | $6.66 | 549,900 | $637.98 M |
| 01/17/2025 | $6.38 | $6.80 (6.58%) | $6.80 | $6.38 | 759,604 | $647.51 M |
| 01/16/2025 | $6.08 | $6.26 (2.96%) | $6.32 | $6.08 | 635,909 | $596.09 M |
| 01/15/2025 | $6.18 | $6.06 (-1.94%) | $6.25 | $6.03 | 599,000 | $577.04 M |
| 01/14/2025 | $6.07 | $6.05 (-0.33%) | $6.17 | $6.00 | 430,700 | $576.09 M |
| 01/13/2025 | $5.96 | $6.01 (0.84%) | $6.08 | $5.95 | 393,900 | $572.28 M |
| 01/10/2025 | $6.14 | $6.01 (-2.12%) | $6.23 | $5.93 | 526,016 | $572.28 M |
| 01/08/2025 | $6.39 | $6.23 (-2.5%) | $6.43 | $6.08 | 602,600 | $593.23 M |
| 01/07/2025 | $6.73 | $6.42 (-4.61%) | $6.78 | $6.32 | 509,330 | $611.32 M |
| 01/06/2025 | $6.75 | $6.72 (-0.44%) | $6.86 | $6.71 | 315,800 | $639.89 M |
| 01/03/2025 | $6.64 | $6.73 (1.36%) | $6.77 | $6.60 | 365,232 | $640.84 M |
| 01/02/2025 | $6.69 | $6.61 (-1.2%) | $6.84 | $6.49 | 703,153 | $629.41 M |
| 12/31/2024 | $6.47 | $6.64 (2.63%) | $6.74 | $6.46 | 1.63 M | $632.27 M |
| 12/30/2024 | $6.54 | $6.47 (-1.07%) | $6.56 | $6.35 | 830,400 | $616.08 M |
| 12/27/2024 | $6.70 | $6.61 (-1.34%) | $6.74 | $6.52 | 618,700 | $629.41 M |
| 12/26/2024 | $6.48 | $6.74 (4.01%) | $6.75 | $6.48 | 415,900 | $641.79 M |
| 12/24/2024 | $6.55 | $6.48 (-1.07%) | $6.61 | $6.48 | 389,140 | $617.04 M |
| 12/23/2024 | $6.67 | $6.60 (-1.05%) | $6.69 | $6.55 | 505,400 | $628.46 M |
| 12/20/2024 | $6.66 | $6.72 (0.9%) | $6.78 | $6.66 | 936,848 | $639.89 M |
| 12/19/2024 | $6.90 | $6.74 (-2.32%) | $6.98 | $6.70 | 499,300 | $641.79 M |
| 12/18/2024 | $7.02 | $6.85 (-2.42%) | $7.17 | $6.77 | 673,832 | $652.27 M |
| 12/17/2024 | $7.03 | $6.97 (-0.85%) | $7.18 | $6.95 | 767,016 | $663.69 M |
| 12/16/2024 | $7.25 | $7.07 (-2.48%) | $7.26 | $7.03 | 407,700 | $673.22 M |
| 12/13/2024 | $7.37 | $7.24 (-1.76%) | $7.41 | $7.15 | 527,743 | $689.40 M |
| 12/12/2024 | $7.45 | $7.37 (-1.07%) | $7.60 | $7.36 | 428,634 | $701.78 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
