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 $43.8 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $110.54, while $1000 invested 1 year ago would be worth $814.2. This corresponds to total returns of -95.62%, -88.95%, -18.58%, respectively, with annualized returns of -26.85%, -35.61%, -18.58%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 3.02 | 3.04 | 3.04 | 3.12 | 3.02 | 169,030 |
| May 26, 2026 | 3 | 3.03 | 3.03 | 3.07 | 3 | 234,445 |
| May 22, 2026 | 3 | 2.99 | 2.99 | 3.03 | 2.99 | 234,949 |
| May 21, 2026 | 2.93 | 3 | 3 | 3.03 | 2.89 | 222,693 |
| May 20, 2026 | 2.95 | 2.98 | 2.98 | 3.02 | 2.92 | 266,653 |
| May 19, 2026 | 2.96 | 2.98 | 2.98 | 3.01 | 2.93 | 306,745 |
| May 18, 2026 | 2.83 | 2.98 | 2.98 | 2.99 | 2.83 | 288,392 |
| May 15, 2026 | 2.9 | 2.8 | 2.8 | 2.93 | 2.78 | 523,823 |
| May 14, 2026 | 3 | 2.94 | 2.94 | 3.08 | 2.92 | 374,236 |
| May 13, 2026 | 3.2 | 2.98 | 2.98 | 3.2 | 2.88 | 874,317 |
| May 12, 2026 | 3.48 | 3.38 | 3.38 | 3.54 | 3.34 | 237,526 |
| May 11, 2026 | 3.67 | 3.48 | 3.48 | 3.67 | 3.47 | 199,188 |
| May 08, 2026 | 3.7 | 3.67 | 3.67 | 3.74 | 3.65 | 284,354 |
| May 07, 2026 | 3.61 | 3.71 | 3.71 | 3.74 | 3.6 | 175,483 |
| May 06, 2026 | 3.5 | 3.58 | 3.58 | 3.59 | 3.43 | 188,933 |
| May 05, 2026 | 3.44 | 3.46 | 3.46 | 3.49 | 3.4 | 231,637 |
| May 04, 2026 | 3.38 | 3.37 | 3.37 | 3.5 | 3.37 | 336,152 |
| May 01, 2026 | 3.39 | 3.41 | 3.41 | 3.45 | 3.35 | 242,249 |
| April 30, 2026 | 3.55 | 3.39 | 3.39 | 3.58 | 3.38 | 415,856 |
| April 29, 2026 | 3.55 | 3.57 | 3.57 | 3.58 | 3.51 | 185,758 |
| April 28, 2026 | 3.55 | 3.59 | 3.59 | 3.6 | 3.54 | 165,913 |
| April 27, 2026 | 3.5 | 3.55 | 3.55 | 3.63 | 3.49 | 232,375 |
| April 24, 2026 | 3.5 | 3.54 | 3.54 | 3.55 | 3.46 | 200,540 |
| April 23, 2026 | 3.5 | 3.51 | 3.51 | 3.55 | 3.46 | 136,134 |
| April 22, 2026 | 3.52 | 3.51 | 3.51 | 3.55 | 3.47 | 180,440 |
| April 21, 2026 | 3.66 | 3.52 | 3.52 | 3.66 | 3.52 | 233,425 |
| April 20, 2026 | 3.61 | 3.65 | 3.65 | 3.71 | 3.54 | 786,016 |
| April 17, 2026 | 3.55 | 3.63 | 3.63 | 3.68 | 3.48 | 338,084 |
| April 16, 2026 | 3.53 | 3.48 | 3.48 | 3.67 | 3.47 | 331,582 |
| April 15, 2026 | 3.45 | 3.49 | 3.49 | 3.56 | 3.44 | 906,126 |