MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NCMI — National CineMedia, Inc.
NasdaqNational CineMedia, Inc.
$2.16
+0.02(+0.93%)
- O
- 2.15
- H
- 2.19
- L
- 2.10
- V
- 648.26K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$2.16
Period Return-62.82%
Period High$6.18
Period Low$1.99
Avg Daily Volume606.1K
Total Trading Days365
NCMI — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $2.15 | $2.19 | $2.10 | $2.16 | +$0.02 | +0.93% | 648,256 | $2.15 | $2.10 $2.19 |
| Oct 5, 2026 | $2.11 | $2.19 | $1.99 | $2.14 | +$0.03 | +1.42% | 1,898,706 | $2.11 | $1.99 $2.19 |
| Oct 2, 2026 | $2.15 | $2.18 | $2.10 | $2.11 | $-0.01 | -0.24% | 757,077 | $2.12 | $2.10 $2.18 |
| Oct 1, 2026 | $2.24 | $2.24 | $2.00 | $2.12 | $-0.13 | -5.58% | 3,310,354 | $2.10 | $2.00 $2.24 |
| Sep 30, 2026 | $2.33 | $2.33 | $2.16 | $2.24 | $-0.06 | -2.61% | 2,680,813 | $2.22 | $2.16 $2.33 |
| Sep 29, 2026 | $2.19 | $2.31 | $2.18 | $2.30 | +$0.09 | +4.07% | 2,036,571 | $2.25 | $2.18 $2.31 |
| Sep 28, 2026 | $2.24 | $2.24 | $2.13 | $2.21 | $-0.05 | -2.21% | 1,790,960 | $2.18 | $2.13 $2.24 |
| Sep 25, 2026 | $2.20 | $2.29 | $2.15 | $2.26 | +$0.06 | +2.73% | 1,816,803 | $2.23 | $2.15 $2.29 |
| Sep 24, 2026 | $2.19 | $2.23 | $2.15 | $2.20 | +$0.00 | +0.00% | 1,850,889 | $2.18 | $2.15 $2.23 |
| Sep 23, 2026 | $2.22 | $2.22 | $2.11 | $2.20 | $-0.02 | -0.90% | 709,184 | $2.16 | $2.11 $2.22 |
| Sep 22, 2026 | $2.27 | $2.27 | $2.19 | $2.22 | $-0.02 | -0.89% | 1,158,851 | $2.22 | $2.19 $2.27 |
| Sep 21, 2026 | $2.18 | $2.28 | $2.18 | $2.24 | +$0.07 | +3.23% | 1,639,287 | $2.23 | $2.18 $2.28 |
| Sep 18, 2026 | $2.20 | $2.21 | $2.15 | $2.17 | $-0.05 | -2.25% | 2,187,481 | $2.17 | $2.15 $2.21 |
| Sep 17, 2026 | $2.36 | $2.38 | $2.20 | $2.22 | $-0.12 | -5.13% | 884,016 | $2.24 | $2.20 $2.38 |
| Sep 16, 2026 | $2.41 | $2.41 | $2.31 | $2.34 | $-0.08 | -3.31% | 962,057 | $2.36 | $2.31 $2.41 |
| Sep 15, 2026 | $2.41 | $2.45 | $2.35 | $2.42 | $-0.01 | -0.41% | 887,483 | $2.40 | $2.35 $2.45 |
| Sep 14, 2026 | $2.42 | $2.46 | $2.37 | $2.43 | +$0.01 | +0.41% | 737,088 | $2.42 | $2.37 $2.46 |
| Sep 11, 2026 | $2.49 | $2.51 | $2.38 | $2.42 | $-0.04 | -1.63% | 527,467 | $2.43 | $2.38 $2.51 |
| Sep 10, 2026 | $2.38 | $2.48 | $2.37 | $2.46 | +$0.08 | +3.36% | 989,455 | $2.46 | $2.37 $2.48 |
| Sep 9, 2026 | $2.44 | $2.45 | $2.35 | $2.38 | $-0.06 | -2.46% | 872,460 | $2.39 | $2.35 $2.45 |
| Sep 8, 2026 | $2.46 | $2.47 | $2.38 | $2.44 | $-0.04 | -1.61% | 588,895 | $2.43 | $2.38 $2.47 |
| Sep 4, 2026 | $2.45 | $2.49 | $2.44 | $2.48 | $-0.01 | -0.40% | 335,977 | $2.47 | $2.44 $2.49 |
| Sep 3, 2026 | $2.55 | $2.55 | $2.45 | $2.49 | $-0.02 | -0.80% | 413,689 | $2.48 | $2.45 $2.55 |
| Sep 2, 2026 | $2.52 | $2.61 | $2.50 | $2.51 | $-0.02 | -0.79% | 586,357 | $2.54 | $2.50 $2.61 |
| Sep 1, 2026 | $2.51 | $2.54 | $2.44 | $2.53 | +$0.01 | +0.40% | 847,183 | $2.50 | $2.44 $2.54 |
| Aug 31, 2026 | $2.60 | $2.65 | $2.51 | $2.52 | $-0.08 | -3.08% | 851,190 | $2.57 | $2.51 $2.65 |
| Aug 28, 2026 | $2.52 | $2.63 | $2.50 | $2.60 | +$0.10 | +4.00% | 1,247,000 | $2.58 | $2.50 $2.63 |
| Aug 27, 2026 | $2.64 | $2.65 | $2.47 | $2.50 | $-0.14 | -5.30% | 2,057,027 | $2.54 | $2.47 $2.65 |
| Aug 26, 2026 | $2.70 | $2.71 | $2.63 | $2.64 | $-0.08 | -2.94% | 483,472 | $2.65 | $2.63 $2.71 |
| Aug 25, 2026 | $2.67 | $2.82 | $2.67 | $2.72 | +$0.05 | +1.87% | 468,034 | $2.75 | $2.67 $2.82 |