National CineMedia, Inc. - Common Stock (NCMI)
5.9500
+0.2400 (4.20%)
National Cinemedia is a leading cinema advertising company that specializes in delivering engaging advertising content to moviegoers across the United States
Through its network of theaters, NCMI provides a platform for brands to connect with audiences during the cinematic experience, offering innovative pre-show promotions, trailers, and various digital advertising solutions. The company partners with a wide range of theaters to enhance the viewing experience while also generating revenue for cinema owners, thereby creating a mutually beneficial ecosystem that supports both advertisers and the film industry.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/14/2025 | 6.05 | 6.10 | 5.80 | 5.95 | 1,246,696 | 5.95 |
| 3/13/2025 | 5.71 | 6.06 | 5.58 | 5.71 | 993,749 | 5.71 |
| 3/12/2025 | 5.63 | 5.63 | 5.38 | 5.53 | 881,000 | 5.53 |
| 3/11/2025 | 5.38 | 5.39 | 5.10 | 5.35 | 968,943 | 5.35 |
| 3/10/2025 | 5.07 | 5.42 | 4.96 | 5.38 | 1,165,157 | 5.38 |
| 3/07/2025 | 5.70 | 5.75 | 4.67 | 5.22 | 2,727,444 | 5.22 |
| 3/06/2025 | 6.32 | 6.39 | 6.22 | 6.35 | 461,471 | 6.35 |
| 3/05/2025 | 6.26 | 6.39 | 6.25 | 6.39 | 323,505 | 6.39 |
| 3/04/2025 | 6.27 | 6.29 | 6.13 | 6.22 | 674,619 | 6.22 |
| 3/03/2025 | 6.72 | 6.76 | 6.32 | 6.36 | 462,440 | 6.36 |
| 2/28/2025 | 6.59 | 6.69 | 6.54 | 6.69 | 405,107 | 6.69 |
| 2/27/2025 | 6.72 | 6.75 | 6.57 | 6.59 | 263,236 | 6.59 |
| 2/26/2025 | 6.80 | 6.87 | 6.71 | 6.74 | 248,501 | 6.74 |
| 2/25/2025 | 6.86 | 6.89 | 6.72 | 6.79 | 265,384 | 6.79 |
| 2/24/2025 | 6.72 | 6.91 | 6.66 | 6.83 | 326,571 | 6.83 |
| 2/21/2025 | 6.93 | 7.00 | 6.69 | 6.69 | 671,785 | 6.69 |
| 2/20/2025 | 6.86 | 6.95 | 6.71 | 6.82 | 319,559 | 6.82 |
| 2/19/2025 | 7.00 | 7.06 | 6.78 | 6.90 | 509,022 | 6.90 |
| 2/18/2025 | 7.07 | 7.15 | 7.03 | 7.08 | 405,507 | 7.08 |
| 2/14/2025 | 7.20 | 7.25 | 7.04 | 7.07 | 319,924 | 7.07 |
| 2/13/2025 | 7.00 | 7.19 | 6.91 | 7.19 | 457,788 | 7.19 |
| 2/12/2025 | 6.90 | 7.05 | 6.90 | 6.98 | 282,086 | 6.98 |
| 2/11/2025 | 7.06 | 7.16 | 6.91 | 6.99 | 304,240 | 6.99 |
| 2/10/2025 | 7.08 | 7.17 | 7.01 | 7.11 | 472,213 | 7.11 |
| 2/07/2025 | 7.05 | 7.08 | 6.96 | 7.02 | 282,162 | 7.02 |
| 2/06/2025 | 7.00 | 7.09 | 6.96 | 7.02 | 262,205 | 7.02 |
| 2/05/2025 | 6.82 | 7.10 | 6.82 | 7.00 | 698,350 | 7.00 |
| 2/04/2025 | 6.78 | 6.92 | 6.70 | 6.83 | 403,497 | 6.83 |
| 2/03/2025 | 6.39 | 6.85 | 6.39 | 6.77 | 568,584 | 6.77 |
| 1/31/2025 | 6.71 | 6.75 | 6.51 | 6.59 | 482,754 | 6.59 |
| 1/30/2025 | 6.80 | 6.83 | 6.63 | 6.71 | 272,538 | 6.71 |
| 1/29/2025 | 6.73 | 6.78 | 6.54 | 6.75 | 418,608 | 6.75 |
| 1/28/2025 | 6.82 | 6.82 | 6.74 | 6.74 | 257,969 | 6.74 |
| 1/27/2025 | 6.90 | 7.02 | 6.78 | 6.82 | 377,210 | 6.82 |
| 1/24/2025 | 6.76 | 6.97 | 6.72 | 6.90 | 479,224 | 6.90 |
| 1/23/2025 | 6.50 | 6.80 | 6.50 | 6.76 | 500,258 | 6.76 |
| 1/22/2025 | 6.72 | 6.81 | 6.58 | 6.70 | 455,625 | 6.70 |
| 1/21/2025 | 6.86 | 7.03 | 6.66 | 6.70 | 549,896 | 6.70 |
| 1/17/2025 | 6.38 | 6.80 | 6.38 | 6.80 | 759,604 | 6.80 |
| 1/16/2025 | 6.08 | 6.32 | 6.08 | 6.26 | 635,909 | 6.26 |
| 1/15/2025 | 6.18 | 6.25 | 6.03 | 6.06 | 598,976 | 6.06 |
| 1/14/2025 | 6.07 | 6.17 | 6.00 | 6.05 | 430,661 | 6.05 |
| 1/13/2025 | 5.96 | 6.08 | 5.95 | 6.01 | 393,851 | 6.01 |
| 1/10/2025 | 6.14 | 6.23 | 5.93 | 6.01 | 526,016 | 6.01 |
| 1/08/2025 | 6.39 | 6.43 | 6.08 | 6.23 | 602,578 | 6.23 |
| 1/07/2025 | 6.73 | 6.78 | 6.32 | 6.42 | 509,330 | 6.42 |
| 1/06/2025 | 6.75 | 6.86 | 6.71 | 6.72 | 315,781 | 6.72 |
| 1/03/2025 | 6.64 | 6.76 | 6.59 | 6.73 | 365,232 | 6.73 |
| 1/02/2025 | 6.69 | 6.84 | 6.49 | 6.61 | 703,153 | 6.61 |
| 12/31/2024 | 6.47 | 0.00 | 6.64 | 6.64 | 0 | 6.64 |
| 12/30/2024 | 6.54 | 6.56 | 6.35 | 6.47 | 830,384 | 6.47 |
| 12/27/2024 | 6.70 | 6.74 | 6.52 | 6.61 | 618,683 | 6.61 |
| 12/26/2024 | 6.48 | 6.75 | 6.48 | 6.74 | 415,889 | 6.74 |
| 12/24/2024 | 6.55 | 6.61 | 6.48 | 6.48 | 389,140 | 6.48 |
| 12/23/2024 | 6.67 | 6.69 | 6.54 | 6.60 | 505,377 | 6.60 |
| 12/20/2024 | 6.66 | 6.78 | 6.66 | 6.72 | 936,848 | 6.72 |
| 12/19/2024 | 6.90 | 6.98 | 6.70 | 6.76 | 392,634 | 6.76 |
| 12/18/2024 | 7.02 | 7.17 | 6.77 | 6.85 | 673,831 | 6.85 |
| 12/17/2024 | 7.03 | 7.18 | 6.95 | 6.97 | 767,016 | 6.97 |