National CineMedia, Inc. (NCMI) NASDAQ
3.57
-0.05(-1.38%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
3.57
-0.05(-1.38%)
Currency In USD
If you invested $1000 in National CineMedia, Inc. (NCMI) 10 years ago, it would be worth $43.9 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $77.73, while $1000 invested 1 year ago would be worth $722.67. This corresponds to total returns of -95.61%, -92.23%, -27.73%, respectively, with annualized returns of -26.83%, -39.99%, -27.73%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| April 14, 2026 | 3.38 | 3.45 | 3.45 | 3.49 | 3.31 | 1.48M |
| April 13, 2026 | 3.28 | 3.38 | 3.38 | 3.42 | 3.27 | 213,854 |
| April 10, 2026 | 3.39 | 3.28 | 3.28 | 3.4 | 3.28 | 195,749 |
| April 09, 2026 | 3.26 | 3.4 | 3.4 | 3.48 | 3.25 | 389,315 |
| April 08, 2026 | 3.37 | 3.3 | 3.3 | 3.4 | 3.27 | 398,893 |
| April 07, 2026 | 3.23 | 3.25 | 3.25 | 3.33 | 3.17 | 402,200 |
| April 06, 2026 | 3.04 | 3.25 | 3.25 | 3.27 | 2.96 | 1.47M |
| April 02, 2026 | 2.96 | 3 | 3 | 3.05 | 2.92 | 658,298 |
| April 01, 2026 | 3.07 | 3.02 | 3.02 | 3.1 | 2.99 | 465,307 |
| March 31, 2026 | 3.1 | 3.05 | 3.05 | 3.13 | 3.02 | 428,639 |
| March 30, 2026 | 3.06 | 3.05 | 3.05 | 3.09 | 3.01 | 441,842 |
| March 27, 2026 | 3.07 | 3.04 | 3.04 | 3.11 | 3 | 461,248 |
| March 26, 2026 | 3.19 | 3.12 | 3.12 | 3.22 | 3.11 | 155,747 |
| March 25, 2026 | 3.25 | 3.21 | 3.21 | 3.3 | 3.17 | 569,544 |
| March 24, 2026 | 3.26 | 3.21 | 3.21 | 3.28 | 3.17 | 347,897 |
| March 23, 2026 | 3.26 | 3.31 | 3.31 | 3.37 | 3.21 | 269,090 |
| March 20, 2026 | 3.27 | 3.21 | 3.21 | 3.29 | 3.19 | 466,100 |
| March 19, 2026 | 3.31 | 3.26 | 3.26 | 3.33 | 3.23 | 249,822 |
| March 18, 2026 | 3.39 | 3.35 | 3.35 | 3.47 | 3.34 | 261,875 |
| March 17, 2026 | 3.37 | 3.44 | 3.44 | 3.52 | 3.37 | 392,214 |
| March 16, 2026 | 3.33 | 3.39 | 3.39 | 3.42 | 3.32 | 285,102 |
| March 13, 2026 | 3.36 | 3.29 | 3.29 | 3.38 | 3.23 | 369,541 |
| March 12, 2026 | 3.4 | 3.36 | 3.36 | 3.45 | 3.34 | 448,408 |
| March 11, 2026 | 3.37 | 3.4 | 3.4 | 3.43 | 3.29 | 537,045 |
| March 10, 2026 | 3.5 | 3.38 | 3.38 | 3.54 | 3.36 | 590,691 |
| March 09, 2026 | 3.46 | 3.53 | 3.53 | 3.55 | 3.4 | 441,837 |
| March 06, 2026 | 3.42 | 3.55 | 3.52 | 3.56 | 3.37 | 418,100 |