National CineMedia, Inc. - Common Stock (NCMI)
6.5900
-0.1200 (-1.79%)
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 |
|---|---|---|---|---|---|---|
| 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 |
| 12/16/2024 | 7.25 | 7.26 | 7.03 | 7.07 | 407,660 | 7.07 |
| 12/13/2024 | 7.37 | 7.41 | 7.15 | 7.24 | 527,743 | 7.24 |
| 12/12/2024 | 7.45 | 7.60 | 7.36 | 7.37 | 428,634 | 7.37 |
| 12/11/2024 | 7.42 | 7.51 | 7.31 | 7.45 | 461,641 | 7.45 |
| 12/10/2024 | 7.18 | 7.39 | 7.15 | 7.34 | 551,041 | 7.34 |
| 12/09/2024 | 7.33 | 7.38 | 7.17 | 7.22 | 455,737 | 7.22 |
| 12/06/2024 | 7.21 | 7.33 | 7.04 | 7.30 | 531,308 | 7.30 |
| 12/05/2024 | 7.17 | 7.46 | 7.00 | 7.11 | 3,656,297 | 7.11 |
| 12/04/2024 | 7.28 | 7.29 | 7.11 | 7.18 | 515,436 | 7.18 |
| 12/03/2024 | 7.30 | 7.37 | 7.10 | 7.29 | 589,627 | 7.29 |
| 12/02/2024 | 6.95 | 7.33 | 6.95 | 7.30 | 841,956 | 7.30 |
| 11/29/2024 | 6.89 | 6.95 | 6.82 | 6.95 | 169,806 | 6.95 |
| 11/27/2024 | 6.84 | 6.91 | 6.77 | 6.86 | 255,066 | 6.86 |
| 11/26/2024 | 6.90 | 6.98 | 6.79 | 6.80 | 578,974 | 6.80 |
| 11/25/2024 | 6.95 | 7.03 | 6.85 | 6.91 | 499,085 | 6.91 |
| 11/22/2024 | 6.82 | 6.91 | 6.75 | 6.88 | 435,838 | 6.88 |
| 11/21/2024 | 6.69 | 6.84 | 6.66 | 6.81 | 396,524 | 6.81 |
| 11/20/2024 | 6.75 | 6.81 | 6.62 | 6.69 | 284,777 | 6.69 |
| 11/19/2024 | 6.68 | 6.82 | 6.65 | 6.76 | 343,285 | 6.76 |
| 11/18/2024 | 6.62 | 6.81 | 6.61 | 6.78 | 267,197 | 6.78 |
| 11/15/2024 | 6.78 | 6.78 | 6.58 | 6.63 | 388,686 | 6.63 |
| 11/14/2024 | 6.69 | 6.83 | 6.65 | 6.74 | 356,039 | 6.74 |
| 11/13/2024 | 6.79 | 6.83 | 6.60 | 6.66 | 497,147 | 6.66 |
| 11/12/2024 | 6.47 | 6.76 | 6.45 | 6.76 | 451,142 | 6.76 |
| 11/11/2024 | 6.35 | 6.54 | 6.24 | 6.52 | 459,940 | 6.52 |
| 11/08/2024 | 6.57 | 6.57 | 6.21 | 6.30 | 694,643 | 6.30 |
| 11/07/2024 | 6.57 | 6.64 | 6.49 | 6.61 | 590,903 | 6.61 |
| 11/06/2024 | 7.35 | 7.35 | 6.51 | 6.53 | 1,951,926 | 6.53 |
| 11/05/2024 | 7.16 | 7.39 | 7.08 | 7.30 | 621,570 | 7.30 |
| 11/04/2024 | 7.16 | 7.28 | 7.07 | 7.12 | 361,677 | 7.12 |