National CineMedia, Inc.NCMINASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $3.61 | $3.72 | $3.58 | $3.68 | 378,511 |
| 1/30/2026 | $3.60 | $3.64 | $3.56 | $3.61 | 297,933 |
| 1/29/2026 | $3.63 | $3.66 | $3.55 | $3.61 | 332,300 |
| 1/28/2026 | $3.73 | $3.73 | $3.59 | $3.61 | 403,005 |
| 1/27/2026 | $3.71 | $3.74 | $3.63 | $3.73 | 179,500 |
| 1/26/2026 | $3.73 | $3.75 | $3.64 | $3.71 | 363,600 |
| 1/23/2026 | $3.79 | $3.80 | $3.74 | $3.75 | 202,300 |
| 1/22/2026 | $3.76 | $3.83 | $3.76 | $3.82 | 174,135 |
| 1/21/2026 | $3.80 | $3.82 | $3.72 | $3.81 | 149,200 |
| 1/20/2026 | $3.78 | $3.87 | $3.76 | $3.78 | 170,920 |
| 1/16/2026 | $3.89 | $3.89 | $3.77 | $3.84 | 262,100 |
| 1/15/2026 | $3.79 | $3.96 | $3.75 | $3.89 | 251,201 |
| 1/14/2026 | $3.79 | $3.84 | $3.77 | $3.80 | 226,130 |
| 1/13/2026 | $3.81 | $3.83 | $3.68 | $3.81 | 186,028 |
| 1/12/2026 | $3.80 | $3.83 | $3.73 | $3.81 | 172,500 |
| 1/9/2026 | $3.81 | $3.85 | $3.77 | $3.81 | 199,131 |
| 1/8/2026 | $3.77 | $3.85 | $3.76 | $3.81 | 225,300 |
| 1/7/2026 | $4.02 | $4.02 | $3.73 | $3.77 | 394,234 |
| 1/6/2026 | $4.02 | $4.08 | $3.99 | $4.02 | 234,228 |
| 1/5/2026 | $3.81 | $4.08 | $3.81 | $4.04 | 442,700 |
| 1/2/2026 | $3.90 | $4.00 | $3.82 | $3.84 | 385,547 |
| 12/31/2025 | $3.83 | $3.92 | $3.82 | $3.89 | 317,956 |
| 12/30/2025 | $3.86 | $3.92 | $3.84 | $3.85 | 204,200 |
| 12/29/2025 | $3.90 | $3.96 | $3.84 | $3.86 | 460,600 |
| 12/26/2025 | $3.91 | $3.95 | $3.85 | $3.92 | 298,400 |
| 12/24/2025 | $3.95 | $4.00 | $3.90 | $3.93 | 237,303 |
| 12/23/2025 | $3.84 | $3.97 | $3.84 | $3.93 | 343,700 |
| 12/22/2025 | $3.86 | $3.97 | $3.85 | $3.85 | 347,647 |
| 12/19/2025 | $4.01 | $4.02 | $3.86 | $3.86 | 719,575 |
| 12/18/2025 | $4.06 | $4.12 | $4.00 | $4.01 | 255,900 |
| 12/17/2025 | $4.06 | $4.11 | $4.03 | $4.03 | 223,721 |
| 12/16/2025 | $4.00 | $4.08 | $4.00 | $4.05 | 240,400 |
| 12/15/2025 | $4.11 | $4.19 | $3.98 | $4.00 | 485,900 |
| 12/12/2025 | $4.15 | $4.17 | $4.05 | $4.09 | 408,800 |
| 12/11/2025 | $4.16 | $4.24 | $4.14 | $4.15 | 339,500 |
| 12/10/2025 | $4.17 | $4.25 | $4.13 | $4.16 | 1.68M |
| 12/9/2025 | $4.08 | $4.22 | $4.08 | $4.18 | 358,831 |
| 12/8/2025 | $4.16 | $4.18 | $4.06 | $4.08 | 255,200 |
| 12/5/2025 | $4.08 | $4.21 | $4.07 | $4.14 | 362,400 |
| 12/4/2025 | $4.15 | $4.32 | $4.12 | $4.13 | 718,907 |
| 12/3/2025 | $4.13 | $4.15 | $4.02 | $4.14 | 330,506 |
| 12/2/2025 | $4.20 | $4.30 | $4.10 | $4.11 | 222,947 |
| 12/1/2025 | $4.26 | $4.30 | $4.16 | $4.19 | 233,800 |
| 11/28/2025 | $4.30 | $4.33 | $4.25 | $4.31 | 138,400 |
| 11/26/2025 | $4.24 | $4.34 | $4.22 | $4.31 | 332,400 |
| 11/25/2025 | $4.17 | $4.28 | $4.11 | $4.26 | 319,211 |
| 11/24/2025 | $4.16 | $4.21 | $4.10 | $4.16 | 343,302 |
| 11/21/2025 | $4.00 | $4.26 | $3.99 | $4.16 | 322,607 |
| 11/20/2025 | $4.02 | $4.09 | $3.97 | $4.00 | 416,400 |
| 11/19/2025 | $3.95 | $4.07 | $3.93 | $3.98 | 559,825 |
| 11/18/2025 | $3.85 | $3.99 | $3.81 | $3.95 | 329,600 |
| 11/17/2025 | $3.99 | $3.99 | $3.83 | $3.87 | 370,200 |
| 11/14/2025 | $4.04 | $4.06 | $3.93 | $3.99 | 411,600 |
| 11/13/2025 | $4.11 | $4.14 | $4.04 | $4.09 | 405,500 |
| 11/12/2025 | $3.89 | $4.17 | $3.85 | $4.16 | 350,968 |
| 11/11/2025 | $3.86 | $3.92 | $3.86 | $3.89 | 390,146 |
| 11/10/2025 | $3.92 | $3.95 | $3.81 | $3.90 | 548,642 |
| 11/7/2025 | $4.12 | $4.14 | $3.91 | $3.93 | 362,744 |
| 11/6/2025 | $4.32 | $4.35 | $4.11 | $4.14 | 743,195 |
| 11/5/2025 | $4.32 | $4.40 | $4.22 | $4.33 | 579,124 |