NASDAQ:NCMI
National CineMedia Stock Price (Quote)
$4.57
+0.0300 (+0.661%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.23 | $5.69 | Friday, 3rd May 2024 NCMI stock ended at $4.57. This is 0.661% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.33% from a day low at $4.51 to a day high of $4.66. |
| 90 days | $3.66 | $5.75 | |
| 52 weeks | $2.57 | $5.75 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $4.60 | $4.66 | $4.51 | $4.57 | 383 739 |
| May 02, 2024 | $4.54 | $4.62 | $4.47 | $4.54 | 510 015 |
| May 01, 2024 | $4.23 | $4.52 | $4.23 | $4.47 | 424 969 |
| Apr 30, 2024 | $4.40 | $4.40 | $4.26 | $4.28 | 374 914 |
| Apr 29, 2024 | $4.47 | $4.53 | $4.39 | $4.39 | 373 732 |
| Apr 26, 2024 | $4.63 | $4.64 | $4.46 | $4.47 | 303 629 |
| Apr 25, 2024 | $4.53 | $4.61 | $4.45 | $4.59 | 366 396 |
| Apr 24, 2024 | $4.68 | $4.73 | $4.56 | $4.63 | 427 855 |
| Apr 23, 2024 | $4.59 | $4.77 | $4.53 | $4.66 | 739 215 |
| Apr 22, 2024 | $4.54 | $4.54 | $4.47 | $4.52 | 914 562 |
| Apr 19, 2024 | $4.40 | $4.59 | $4.32 | $4.50 | 829 012 |
| Apr 18, 2024 | $4.43 | $4.55 | $4.37 | $4.43 | 541 035 |
| Apr 17, 2024 | $4.64 | $4.67 | $4.40 | $4.45 | 785 035 |
| Apr 16, 2024 | $4.56 | $4.65 | $4.51 | $4.60 | 738 546 |
| Apr 15, 2024 | $4.71 | $4.76 | $4.57 | $4.63 | 741 775 |
| Apr 12, 2024 | $5.07 | $5.07 | $4.68 | $4.73 | 683 911 |
| Apr 11, 2024 | $5.05 | $5.12 | $4.82 | $5.08 | 1 154 152 |
| Apr 10, 2024 | $4.95 | $5.09 | $4.94 | $4.95 | 2 453 727 |
| Apr 09, 2024 | $5.17 | $5.25 | $4.99 | $5.02 | 904 547 |
| Apr 08, 2024 | $5.34 | $5.40 | $5.19 | $5.19 | 464 989 |
| Apr 05, 2024 | $5.41 | $5.51 | $5.32 | $5.35 | 655 096 |
| Apr 04, 2024 | $5.59 | $5.66 | $5.42 | $5.44 | 916 446 |
| Apr 03, 2024 | $5.37 | $5.69 | $5.27 | $5.61 | 1 230 506 |
| Apr 02, 2024 | $5.25 | $5.39 | $5.11 | $5.38 | 856 467 |
| Apr 01, 2024 | $5.16 | $5.38 | $5.11 | $5.32 | 686 951 |
