NCMI(NCMI)
NCMI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $2.95 | $3.02 | $2.92 | $2.98 | 266,700 |
| 5/19/2026 | $2.96 | $3.01 | $2.93 | $2.98 | 306,745 |
| 5/18/2026 | $2.83 | $2.99 | $2.83 | $2.98 | 288,400 |
| 5/15/2026 | $2.90 | $2.93 | $2.78 | $2.80 | 523,845 |
| 5/14/2026 | $3.00 | $3.08 | $2.92 | $2.94 | 374,349 |
| 5/13/2026 | $3.20 | $3.20 | $2.86 | $2.98 | 920,125 |
| 5/12/2026 | $3.48 | $3.54 | $3.34 | $3.38 | 237,527 |
| 5/11/2026 | $3.67 | $3.67 | $3.47 | $3.48 | 199,200 |
| 5/8/2026 | $3.70 | $3.74 | $3.65 | $3.67 | 284,400 |
| 5/7/2026 | $3.61 | $3.74 | $3.60 | $3.71 | 175,540 |
| 5/6/2026 | $3.50 | $3.59 | $3.43 | $3.58 | 188,961 |
| 5/5/2026 | $3.44 | $3.49 | $3.40 | $3.46 | 234,400 |
| 5/4/2026 | $3.38 | $3.50 | $3.37 | $3.37 | 343,300 |
| 5/1/2026 | $3.39 | $3.45 | $3.35 | $3.41 | 242,800 |
| 4/30/2026 | $3.55 | $3.58 | $3.38 | $3.39 | 415,900 |
| 4/29/2026 | $3.55 | $3.58 | $3.51 | $3.57 | 185,908 |
| 4/28/2026 | $3.55 | $3.60 | $3.54 | $3.59 | 165,913 |
| 4/27/2026 | $3.50 | $3.63 | $3.49 | $3.55 | 232,400 |
| 4/24/2026 | $3.50 | $3.55 | $3.46 | $3.54 | 200,600 |
| 4/23/2026 | $3.50 | $3.55 | $3.46 | $3.51 | 136,137 |
| 4/22/2026 | $3.52 | $3.55 | $3.47 | $3.51 | 180,440 |
| 4/21/2026 | $3.66 | $3.66 | $3.52 | $3.52 | 233,503 |
| 4/20/2026 | $3.61 | $3.71 | $3.54 | $3.65 | 786,016 |
| 4/17/2026 | $3.55 | $3.68 | $3.48 | $3.63 | 338,100 |
| 4/16/2026 | $3.53 | $3.67 | $3.47 | $3.48 | 331,636 |
| 4/15/2026 | $3.45 | $3.56 | $3.44 | $3.49 | 906,206 |
| 4/14/2026 | $3.38 | $3.49 | $3.31 | $3.45 | 1.48M |
| 4/13/2026 | $3.28 | $3.42 | $3.27 | $3.38 | 214,700 |
| 4/10/2026 | $3.39 | $3.40 | $3.28 | $3.28 | 200,000 |
| 4/9/2026 | $3.26 | $3.48 | $3.25 | $3.40 | 392,715 |
| 4/8/2026 | $3.37 | $3.40 | $3.27 | $3.30 | 408,300 |
| 4/7/2026 | $3.23 | $3.33 | $3.17 | $3.25 | 402,200 |
| 4/6/2026 | $3.04 | $3.27 | $2.96 | $3.25 | 1.47M |
| 4/2/2026 | $2.96 | $3.05 | $2.92 | $3.00 | 658,316 |
| 4/1/2026 | $3.07 | $3.10 | $2.99 | $3.02 | 465,307 |
| 3/31/2026 | $3.10 | $3.13 | $3.02 | $3.05 | 428,644 |
| 3/30/2026 | $3.06 | $3.09 | $3.01 | $3.05 | 441,842 |
| 3/27/2026 | $3.07 | $3.11 | $3.00 | $3.04 | 461,253 |
| 3/26/2026 | $3.19 | $3.22 | $3.11 | $3.12 | 155,747 |
| 3/25/2026 | $3.25 | $3.30 | $3.17 | $3.21 | 569,600 |
| 3/24/2026 | $3.26 | $3.28 | $3.17 | $3.21 | 347,975 |
| 3/23/2026 | $3.26 | $3.37 | $3.21 | $3.31 | 269,400 |
| 3/20/2026 | $3.27 | $3.29 | $3.19 | $3.21 | 466,100 |
| 3/19/2026 | $3.31 | $3.33 | $3.23 | $3.26 | 269,900 |
| 3/18/2026 | $3.39 | $3.47 | $3.34 | $3.35 | 274,825 |
| 3/17/2026 | $3.37 | $3.52 | $3.37 | $3.44 | 405,700 |
| 3/16/2026 | $3.33 | $3.42 | $3.32 | $3.39 | 291,204 |
| 3/13/2026 | $3.36 | $3.38 | $3.24 | $3.29 | 374,907 |
| 3/12/2026 | $3.40 | $3.45 | $3.34 | $3.36 | 448,408 |
| 3/11/2026 | $3.37 | $3.43 | $3.29 | $3.40 | 537,193 |
| 3/10/2026 | $3.50 | $3.54 | $3.36 | $3.38 | 590,715 |
| 3/9/2026 | $3.46 | $3.55 | $3.40 | $3.53 | 441,837 |
| 3/6/2026 | $3.42 | $3.56 | $3.37 | $3.55 | 418,100 |
| 3/5/2026 | $3.53 | $3.62 | $3.48 | $3.50 | 386,825 |
| 3/4/2026 | $3.57 | $3.68 | $3.47 | $3.56 | 619,723 |
| 3/3/2026 | $3.50 | $3.68 | $3.41 | $3.54 | 1.22M |
| 3/2/2026 | $3.53 | $3.66 | $3.45 | $3.61 | 743,328 |
| 2/27/2026 | $3.62 | $3.83 | $3.49 | $3.56 | 2.47M |
| 2/26/2026 | $3.42 | $3.59 | $3.41 | $3.51 | 554,232 |
| 2/25/2026 | $3.41 | $3.47 | $3.33 | $3.40 | 776,813 |
| 2/24/2026 | $3.32 | $3.45 | $3.28 | $3.39 | 395,207 |
| 2/23/2026 | $3.38 | $3.38 | $3.26 | $3.29 | 1.00M |
| 2/20/2026 | $3.32 | $3.50 | $3.28 | $3.40 | 439,700 |