National CineMedia, Inc. (NCMI) NASDAQ

Currency In USD

NCMI Historical Return

If you invested $1000 in National CineMedia, Inc. (NCMI) 10 years ago, it would be worth $21.72 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $55, while $1000 invested 1 year ago would be worth $451.46. This corresponds to total returns of -97.83%, -94.5%, -54.85%, respectively, with annualized returns of -31.82%, -44%, -54.85%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

NCMI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	1.6	1.86	1.86	1.87	1.41	1.43M
November 10, 2026	1.66	1.62	1.62	1.67	1.59	797,786
November 09, 2026	1.62	1.66	1.66	1.73	1.59	1.04M
November 06, 2026	1.61	1.58	1.58	1.64	1.57	447,851
November 05, 2026	1.62	1.62	1.62	1.65	1.58	608,174
November 04, 2026	1.54	1.57	1.57	1.63	1.54	591,645
November 03, 2026	1.59	1.51	1.51	1.61	1.5	506,895
November 02, 2026	1.55	1.61	1.61	1.65	1.43	1.1M
October 30, 2026	1.75	1.61	1.61	1.76	1.59	953,850
October 29, 2026	1.75	1.76	1.76	1.78	1.73	811,841
October 28, 2026	1.87	1.75	1.75	1.87	1.73	452,661
October 27, 2026	1.83	1.84	1.84	1.94	1.82	715,565
October 26, 2026	1.89	1.85	1.85	1.89	1.82	476,085
October 23, 2026	1.91	1.89	1.89	1.91	1.87	416,242
October 22, 2026	1.95	1.94	1.94	2.02	1.93	451,523
October 21, 2026	2.05	1.98	1.98	2.06	1.94	436,342
October 20, 2026	2.1	2.05	2.05	2.11	2.01	499,818
October 19, 2026	2.03	2.08	2.08	2.09	2	827,886
October 16, 2026	2.25	2.06	2.06	2.25	2.05	473,340
October 15, 2026	2.22	2.25	2.25	2.26	2.21	906,197
October 14, 2026	2.21	2.22	2.22	2.23	2.12	607,560
October 13, 2026	2.14	2.21	2.21	2.25	2.13	776,959
October 12, 2026	2.12	2.12	2.12	2.14	2.08	545,835
October 09, 2026	2.21	2.12	2.12	2.22	2.12	511,059
October 08, 2026	2.21	2.21	2.21	2.23	2.15	982,385
October 07, 2026	2.16	2.2	2.2	2.21	2.14	1.18M
October 06, 2026	2.15	2.16	2.16	2.19	2.1	651,463
October 05, 2026	2.11	2.14	2.14	2.19	1.99	1.9M
October 02, 2026	2.15	2.11	2.11	2.18	2.1	757,076
October 01, 2026	2.24	2.12	2.12	2.24	2	2.88M
September 30, 2026	2.33	2.24	2.24	2.33	2.16	2.68M
September 29, 2026	2.19	2.3	2.3	2.31	2.17	2.04M
September 28, 2026	2.24	2.21	2.21	2.24	2.13	1.79M
September 25, 2026	2.2	2.26	2.26	2.29	2.15	1.82M
September 24, 2026	2.19	2.2	2.2	2.23	2.15	1.85M
September 23, 2026	2.22	2.2	2.2	2.22	2.11	709,167
September 22, 2026	2.27	2.22	2.22	2.27	2.19	1.16M
September 21, 2026	2.23	2.24	2.24	2.28	2.2	1.64M
September 18, 2026	2.2	2.17	2.17	2.21	2.15	2.19M
September 17, 2026	2.36	2.22	2.22	2.38	2.19	884,009
September 16, 2026	2.41	2.34	2.34	2.41	2.31	961,785
September 15, 2026	2.41	2.42	2.42	2.44	2.35	887,838
September 11, 2026	2.49	2.42	2.42	2.51	2.38	527,465
September 10, 2026	2.38	2.46	2.46	2.48	2.37	989,441
September 09, 2026	2.44	2.38	2.38	2.45	2.35	869,387
September 08, 2026	2.46	2.44	2.44	2.47	2.38	588,327
September 04, 2026	2.45	2.48	2.48	2.49	2.44	335,974
September 03, 2026	2.55	2.49	2.49	2.55	2.45	0
September 02, 2026	2.52	2.51	2.51	2.61	2.5	586,551
September 01, 2026	2.51	2.53	2.53	2.54	2.44	847,183
August 31, 2026	2.6	2.52	2.52	2.65	2.51	851,169
August 28, 2026	2.52	2.6	2.6	2.63	2.5	1.25M
August 27, 2026	2.64	2.5	2.5	2.65	2.47	2.05M
August 26, 2026	2.7	2.64	2.64	2.71	2.63	483,471
August 25, 2026	2.67	2.72	2.72	2.82	2.67	0
August 24, 2026	2.63	2.67	2.67	2.68	2.49	731,452
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