Skip to main content
NCMI logo

National CineMedia, Inc.

NCMINASDAQCommunication ServicesAdvertising Agencies

$1.89Today:- (-)1Y −54.57%

As of Oct 23, 2026 close

Market cap
$177.09M
P/E (TTM)
-
Forward P/E
-
Dividend yield
4.64%
52-week range
$1.99$4.56
Volume (live)
-
Avg. volume (3M)
1.15M

National CineMedia (NCMI) Historical Stock Prices

Analyze National CineMedia (NCMI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

National CineMedia (NCMI) Interactive Price Chart

Interactive historical price chart showing National CineMedia stock price movements and trends across multiple time periods.

Loading chart...

NCMI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
NCMI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20261.911.911.871.891.89416.23K
Oct 22, 20261.952.021.931.941.94451.52K
Oct 21, 20262.052.061.941.981.98436.33K
Oct 20, 20262.102.112.012.052.05499.82K
Oct 19, 20262.032.092.002.082.08827.89K
Oct 16, 20262.252.252.052.062.06473.34K
Oct 15, 20262.222.262.212.252.25906.20K
Oct 14, 20262.212.232.122.222.22607.96K
Oct 13, 20262.142.252.132.212.21776.96K
Oct 12, 20262.122.142.082.122.12545.84K
Oct 9, 20262.212.232.122.122.12511.74K
Oct 8, 20262.212.232.152.212.21982.39K
Oct 7, 20262.162.212.142.202.201.18M
Oct 6, 20262.152.192.102.162.16651.47K
Oct 5, 20262.112.191.992.142.141.90M
Oct 2, 20262.152.182.102.112.11757.08K
Oct 1, 20262.242.242.002.122.123.31M
Sep 30, 20262.332.332.162.242.242.68M
Sep 29, 20262.192.312.172.302.302.04M
Sep 28, 20262.242.242.132.212.211.79M
Sep 25, 20262.202.292.152.262.261.82M
Sep 24, 20262.192.232.152.202.201.85M
Sep 23, 20262.222.222.112.202.20709.18K
Sep 22, 20262.272.272.192.222.221.16M
Sep 21, 20262.182.272.182.242.241.64M
Sep 18, 20262.202.212.152.172.172.19M
Sep 17, 20262.362.382.192.222.22884.02K
Sep 16, 20262.412.412.312.342.34962.06K
Sep 15, 20262.412.442.352.422.42887.84K
Sep 14, 20262.422.462.372.432.43737.09K
Sep 11, 20262.492.502.382.422.42527.47K
Sep 10, 20262.382.482.372.462.46989.45K
Sep 9, 20262.442.452.352.382.38872.46K
Sep 8, 20262.462.472.382.442.44588.89K
Sep 4, 20262.452.482.442.482.48335.98K
Sep 3, 20262.552.552.452.492.49413.69K
Sep 2, 20262.522.602.502.512.51586.55K
Sep 1, 20262.512.542.442.532.53847.18K
Aug 31, 20262.602.652.512.522.52851.19K
Aug 28, 20262.522.632.502.602.601.25M
Aug 27, 20262.642.652.462.502.502.06M
Aug 26, 20262.702.712.632.642.64483.47K
Aug 25, 20262.672.812.672.722.72468.03K
Aug 24, 20262.632.682.492.672.67733.55K
Aug 21, 20262.552.562.502.542.54933.77K
Aug 20, 20262.592.642.522.552.55726.05K
Aug 19, 20262.562.662.512.642.641.50M
Aug 18, 20262.712.722.482.522.521.12M
Aug 17, 20262.802.842.702.732.731.64M
Aug 14, 20262.692.902.692.862.861.51M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.