National CineMedia, Inc. (NCMI) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in National CineMedia, Inc. (NCMI) 10 years ago, it would be worth $29.7 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $109.72, while $1000 invested 1 year ago would be worth $568.23. This corresponds to total returns of -97.03%, -89.03%, -43.18%, respectively, with annualized returns of -29.63%, -35.72%, -43.18%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 2.55 | 2.54 | 2.54 | 2.57 | 2.5 | 933,768 |
| August 20, 2026 | 2.59 | 2.55 | 2.55 | 2.64 | 2.52 | 726,051 |
| August 19, 2026 | 2.56 | 2.64 | 2.64 | 2.66 | 2.51 | 0 |
| August 18, 2026 | 2.71 | 2.52 | 2.52 | 2.72 | 2.48 | 1.12M |
| August 17, 2026 | 2.8 | 2.73 | 2.73 | 2.84 | 2.7 | 1.64M |
| August 14, 2026 | 2.69 | 2.86 | 2.86 | 2.9 | 2.69 | 1.5M |
| August 13, 2026 | 2.24 | 2.68 | 2.68 | 2.73 | 2.24 | 6.11M |
| August 12, 2026 | 2.61 | 2.22 | 2.22 | 2.81 | 2.17 | 0 |
| August 11, 2026 | 3.95 | 3.79 | 3.79 | 3.95 | 3.68 | 0 |
| August 10, 2026 | 4.01 | 3.95 | 3.95 | 4.02 | 3.9 | 379,104 |
| August 07, 2026 | 4.03 | 4.03 | 4.03 | 4.08 | 4.01 | 186,689 |
| August 06, 2026 | 4.1 | 4.03 | 4.03 | 4.12 | 4.01 | 174,695 |
| August 05, 2026 | 4.15 | 4.09 | 4.09 | 4.15 | 4.07 | 311,766 |
| August 04, 2026 | 4.16 | 4.14 | 4.14 | 4.24 | 4.11 | 276,020 |
| August 03, 2026 | 4.05 | 4.18 | 4.18 | 4.27 | 4.05 | 569,680 |
| July 31, 2026 | 3.99 | 4.01 | 4.01 | 4.03 | 3.9 | 256,343 |
| July 30, 2026 | 3.98 | 4 | 4 | 4.03 | 3.87 | 290,603 |
| July 29, 2026 | 3.97 | 4.03 | 4.03 | 4.05 | 3.94 | 189,502 |
| July 28, 2026 | 3.89 | 3.96 | 3.96 | 3.99 | 3.89 | 252,113 |
| July 27, 2026 | 3.83 | 3.86 | 3.86 | 3.89 | 3.77 | 231,892 |
| July 24, 2026 | 3.74 | 3.77 | 3.77 | 3.88 | 3.74 | 242,797 |
| July 23, 2026 | 3.77 | 3.74 | 3.74 | 3.8 | 3.72 | 219,423 |
| July 22, 2026 | 3.89 | 3.82 | 3.82 | 3.89 | 3.74 | 328,520 |
| July 21, 2026 | 4.01 | 3.9 | 3.9 | 4.05 | 3.87 | 335,284 |
| July 20, 2026 | 3.82 | 4.01 | 4.01 | 4.07 | 3.75 | 382,871 |
| July 17, 2026 | 3.91 | 3.78 | 3.78 | 3.97 | 3.68 | 383,419 |
| July 16, 2026 | 3.99 | 3.94 | 3.94 | 4.06 | 3.77 | 495,688 |
| July 15, 2026 | 3.87 | 3.99 | 3.99 | 4 | 3.87 | 231,938 |
| July 14, 2026 | 3.97 | 3.89 | 3.89 | 3.98 | 3.88 | 316,745 |
| July 13, 2026 | 3.9 | 3.99 | 3.99 | 4.04 | 3.9 | 238,149 |
| July 10, 2026 | 3.91 | 3.9 | 3.9 | 3.95 | 3.88 | 194,268 |
| July 09, 2026 | 3.82 | 3.88 | 3.88 | 3.88 | 3.82 | 198,972 |
| July 08, 2026 | 3.82 | 3.83 | 3.83 | 3.88 | 3.78 | 185,951 |
| July 07, 2026 | 3.81 | 3.82 | 3.82 | 3.9 | 3.76 | 199,055 |
| July 06, 2026 | 3.96 | 3.81 | 3.81 | 4.05 | 3.8 | 301,486 |
| July 02, 2026 | 3.79 | 3.97 | 3.97 | 3.98 | 3.79 | 470,752 |
| July 01, 2026 | 3.78 | 3.77 | 3.77 | 3.85 | 3.73 | 652,999 |
| June 30, 2026 | 3.79 | 3.8 | 3.8 | 3.9 | 3.77 | 549,060 |
| June 29, 2026 | 3.75 | 3.81 | 3.81 | 3.88 | 3.68 | 693,062 |
| June 26, 2026 | 3.54 | 3.75 | 3.75 | 3.76 | 3.54 | 1.83M |
| June 25, 2026 | 3.57 | 3.55 | 3.55 | 3.59 | 3.5 | 393,337 |
| June 24, 2026 | 3.47 | 3.58 | 3.58 | 3.6 | 3.47 | 467,451 |
| June 23, 2026 | 3.36 | 3.48 | 3.48 | 3.5 | 3.35 | 208,214 |
| June 22, 2026 | 3.4 | 3.36 | 3.36 | 3.52 | 3.35 | 456,689 |
| June 18, 2026 | 3.65 | 3.4 | 3.4 | 3.66 | 3.39 | 1.03M |
| June 17, 2026 | 3.64 | 3.63 | 3.63 | 3.78 | 3.61 | 553,866 |
| June 16, 2026 | 3.58 | 3.64 | 3.64 | 3.67 | 3.56 | 468,026 |
| June 15, 2026 | 3.65 | 3.57 | 3.57 | 3.67 | 3.55 | 281,814 |
| June 12, 2026 | 3.56 | 3.63 | 3.63 | 3.69 | 3.56 | 375,863 |
| June 11, 2026 | 3.57 | 3.58 | 3.58 | 3.6 | 3.55 | 208,192 |
| June 10, 2026 | 3.57 | 3.57 | 3.57 | 3.63 | 3.55 | 426,030 |
| June 09, 2026 | 3.55 | 3.55 | 3.55 | 3.64 | 3.55 | 567,027 |
| June 08, 2026 | 3.56 | 3.55 | 3.55 | 3.6 | 3.53 | 377,887 |
| June 05, 2026 | 3.55 | 3.55 | 3.55 | 3.58 | 3.52 | 0 |
| June 04, 2026 | 3.59 | 3.55 | 3.55 | 3.61 | 3.5 | 212,230 |
| June 03, 2026 | 3.53 | 3.57 | 3.57 | 3.57 | 3.51 | 478,747 |
| June 02, 2026 | 3.6 | 3.57 | 3.57 | 3.6 | 3.51 | 268,975 |
| June 01, 2026 | 3.13 | 3.62 | 3.62 | 3.64 | 3.11 | 840,402 |
| May 29, 2026 | 3.07 | 3.14 | 3.14 | 3.17 | 3.06 | 702,289 |
| May 28, 2026 | 3.02 | 3.09 | 3.09 | 3.14 | 3 | 353,461 |