2m 2m 2m 2m 2m 2m 2m
NATIONAL CINE (NCMI)
NASDAQ
$4.15-$0.03 (-0.72%)
Price as of Aug 03, 2026 7:39 PM EDT- $376.1MMarket Cap
- -9.04%1-Year Change
- Advertising AgenciesIndustry
NATIONAL CINE (NCMI)
$4.15-$0.03 (-0.72%)
- 1 Month+5.29%Low Price$3.74High Price$4.18
- 3 Months+23.82%Low Price$2.77High Price$4.18
- 1 Year-9.04%Low Price$2.77High Price$4.76
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/03/2026 | 4.05 | 4.27 | 4.05 | 4.18 | +4.24% | 569,762 |
07/31/2026 | 3.99 | 4.03 | 3.90 | 4.01 | +0.25% | 256,368 |
07/30/2026 | 3.98 | 4.03 | 3.87 | 4.00 | -0.74% | 290,604 |
07/29/2026 | 3.97 | 4.05 | 3.94 | 4.03 | +1.77% | 189,534 |
07/28/2026 | 3.89 | 3.99 | 3.89 | 3.96 | +2.59% | 252,114 |
07/27/2026 | 3.83 | 3.89 | 3.77 | 3.86 | +2.39% | 231,897 |
07/24/2026 | 3.74 | 3.88 | 3.74 | 3.77 | +0.94% | 242,997 |
07/23/2026 | 3.77 | 3.80 | 3.72 | 3.74 | -2.23% | 220,205 |
07/22/2026 | 3.89 | 3.89 | 3.74 | 3.82 | -2.05% | 328,528 |
07/21/2026 | 4.01 | 4.05 | 3.87 | 3.90 | -2.74% | 335,287 |
07/20/2026 | 3.82 | 4.07 | 3.75 | 4.01 | +6.08% | 382,966 |
07/17/2026 | 3.91 | 3.97 | 3.68 | 3.78 | -4.06% | 383,421 |
07/16/2026 | 3.99 | 4.06 | 3.77 | 3.94 | -1.25% | 495,688 |
07/15/2026 | 3.87 | 4.00 | 3.87 | 3.99 | +2.57% | 236,429 |
07/14/2026 | 3.97 | 3.98 | 3.88 | 3.89 | -2.51% | 312,251 |
07/13/2026 | 3.90 | 4.04 | 3.90 | 3.99 | +2.31% | 238,159 |
07/10/2026 | 3.91 | 3.95 | 3.88 | 3.90 | +0.52% | 194,268 |
07/09/2026 | 3.82 | 3.88 | 3.82 | 3.88 | +1.31% | 198,972 |
07/08/2026 | 3.82 | 3.88 | 3.78 | 3.83 | +0.26% | 186,064 |
07/07/2026 | 3.81 | 3.90 | 3.76 | 3.82 | +0.26% | 199,058 |
07/06/2026 | 3.96 | 4.05 | 3.80 | 3.81 | -4.03% | 301,486 |
07/02/2026 | 3.79 | 3.98 | 3.79 | 3.97 | +5.31% | 470,752 |
07/01/2026 | 3.78 | 3.85 | 3.73 | 3.77 | -0.79% | 666,785 |
06/30/2026 | 3.79 | 3.90 | 3.77 | 3.80 | -0.26% | 549,066 |
06/29/2026 | 3.75 | 3.88 | 3.68 | 3.81 | +1.60% | 693,112 |
06/26/2026 | 3.54 | 3.76 | 3.54 | 3.75 | +5.63% | 1,832,910 |
06/25/2026 | 3.57 | 3.59 | 3.50 | 3.55 | -0.84% | 393,837 |
06/24/2026 | 3.47 | 3.60 | 3.47 | 3.58 | +2.87% | 467,525 |
06/23/2026 | 3.36 | 3.50 | 3.35 | 3.48 | +3.57% | 208,214 |
06/22/2026 | 3.40 | 3.52 | 3.35 | 3.36 | -1.18% | 456,826 |
06/18/2026 | 3.65 | 3.66 | 3.39 | 3.40 | -6.34% | 758,701 |
06/17/2026 | 3.64 | 3.78 | 3.61 | 3.63 | -0.27% | 553,867 |
06/16/2026 | 3.58 | 3.67 | 3.56 | 3.64 | +1.96% | 468,035 |
06/15/2026 | 3.65 | 3.67 | 3.55 | 3.57 | -1.65% | 281,814 |
06/12/2026 | 3.56 | 3.69 | 3.56 | 3.63 | +1.40% | 375,895 |
06/11/2026 | 3.57 | 3.60 | 3.55 | 3.58 | +0.28% | 208,247 |
06/10/2026 | 3.57 | 3.63 | 3.55 | 3.57 | +0.56% | 426,349 |
06/09/2026 | 3.55 | 3.64 | 3.55 | 3.55 | 0.00% | 567,087 |
06/08/2026 | 3.56 | 3.60 | 3.53 | 3.55 | 0.00% | 377,887 |
06/05/2026 | 3.55 | 3.58 | 3.50 | 3.55 | 0.00% | 387,421 |
06/04/2026 | 3.59 | 3.61 | 3.50 | 3.55 | -0.56% | 212,231 |
06/03/2026 | 3.53 | 3.57 | 3.48 | 3.57 | 0.00% | 482,382 |
06/02/2026 | 3.60 | 3.60 | 3.51 | 3.57 | -1.38% | 268,992 |
06/01/2026 | 3.13 | 3.64 | 3.11 | 3.62 | +15.29% | 841,103 |
05/29/2026 | 3.09 | 3.17 | 3.06 | 3.14 | +1.62% | 708,954 |
05/28/2026 | 3.02 | 3.14 | 3.00 | 3.09 | +1.64% | 353,662 |
05/27/2026 | 3.02 | 3.12 | 3.02 | 3.04 | +0.33% | 169,041 |
05/26/2026 | 3.00 | 3.07 | 3.00 | 3.03 | +1.34% | 234,446 |
05/22/2026 | 3.00 | 3.03 | 2.97 | 2.99 | +0.67% | 234,949 |
05/22/2026 |
$0.03 Dividend | |||||
05/21/2026 | 2.90 | 3.00 | 2.86 | 2.97 | +0.67% | 222,856 |
05/20/2026 | 2.92 | 2.99 | 2.89 | 2.95 | 0.00% | 266,654 |
05/19/2026 | 2.93 | 2.98 | 2.90 | 2.95 | 0.00% | 306,745 |
05/18/2026 | 2.80 | 2.96 | 2.80 | 2.95 | +6.43% | 288,393 |
05/15/2026 | 2.87 | 2.90 | 2.75 | 2.77 | -4.76% | 523,845 |
05/14/2026 | 2.97 | 3.05 | 2.89 | 2.91 | -1.34% | 374,349 |
05/13/2026 | 3.17 | 3.17 | 2.83 | 2.95 | -11.83% | 920,125 |
05/12/2026 | 3.45 | 3.50 | 3.31 | 3.35 | -2.87% | 237,527 |
05/12/2026 |
-$0.23 Earnings | |||||
05/11/2026 | 3.63 | 3.63 | 3.44 | 3.45 | -5.18% | 199,196 |
05/08/2026 | 3.66 | 3.70 | 3.61 | 3.63 | -1.08% | 284,358 |
05/07/2026 | 3.57 | 3.70 | 3.56 | 3.67 | +3.63% | 175,540 |
05/06/2026 | 3.47 | 3.55 | 3.40 | 3.54 | +3.47% | 188,961 |
05/05/2026 | 3.41 | 3.46 | 3.37 | 3.43 | +2.67% | 234,371 |
05/04/2026 | 3.35 | 3.47 | 3.34 | 3.34 | -1.17% | 343,263 |
05/01/2026 | 3.36 | 3.42 | 3.32 | 3.38 | +0.59% | 242,779 |
04/30/2026 | 3.51 | 3.54 | 3.35 | 3.36 | -5.04% | 415,877 |
04/29/2026 | 3.51 | 3.54 | 3.47 | 3.53 | -0.56% | 185,908 |
04/28/2026 | 3.51 | 3.56 | 3.50 | 3.55 | +1.13% | 165,913 |
04/27/2026 | 3.47 | 3.59 | 3.45 | 3.51 | +0.28% | 232,360 |
04/24/2026 | 3.47 | 3.51 | 3.43 | 3.50 | +0.85% | 200,560 |
04/23/2026 | 3.47 | 3.51 | 3.43 | 3.47 | 0.00% | 136,137 |
04/22/2026 | 3.48 | 3.51 | 3.44 | 3.47 | -0.28% | 180,440 |
04/21/2026 | 3.62 | 3.62 | 3.48 | 3.48 | -3.56% | 233,503 |
04/20/2026 | 3.57 | 3.67 | 3.50 | 3.61 | +0.55% | 769,894 |
04/17/2026 | 3.51 | 3.64 | 3.45 | 3.59 | +4.31% | 338,089 |
04/16/2026 | 3.49 | 3.63 | 3.44 | 3.45 | -0.29% | 331,636 |
04/15/2026 | 3.42 | 3.52 | 3.41 | 3.46 | +1.16% | 906,206 |
04/14/2026 | 3.35 | 3.45 | 3.28 | 3.42 | +2.07% | 1,482,970 |
04/13/2026 | 3.25 | 3.39 | 3.24 | 3.35 | +3.05% | 214,604 |
04/10/2026 | 3.36 | 3.37 | 3.25 | 3.25 | -3.53% | 199,990 |
04/09/2026 | 3.23 | 3.45 | 3.22 | 3.37 | +3.03% | 392,715 |
04/08/2026 | 3.34 | 3.37 | 3.23 | 3.27 | +1.54% | 408,267 |
04/07/2026 | 3.20 | 3.30 | 3.14 | 3.22 | 0.00% | 402,190 |
04/06/2026 | 3.01 | 3.23 | 2.93 | 3.22 | +8.33% | 1,467,869 |
04/02/2026 | 2.93 | 3.02 | 2.89 | 2.97 | -0.66% | 658,316 |
04/01/2026 | 3.04 | 3.06 | 2.96 | 2.99 | -0.98% | 465,307 |
03/31/2026 | 3.07 | 3.10 | 2.98 | 3.02 | 0.00% | 428,644 |
03/30/2026 | 3.03 | 3.06 | 2.98 | 3.02 | +0.33% | 441,842 |
03/27/2026 | 3.04 | 3.08 | 2.97 | 3.01 | -2.56% | 461,253 |
03/26/2026 | 3.16 | 3.19 | 3.08 | 3.09 | -2.80% | 155,747 |
03/25/2026 | 3.22 | 3.27 | 3.14 | 3.18 | 0.00% | 569,560 |
03/24/2026 | 3.23 | 3.25 | 3.13 | 3.18 | -3.02% | 347,975 |
03/23/2026 | 3.23 | 3.33 | 3.18 | 3.28 | +3.12% | 269,360 |
03/20/2026 | 3.24 | 3.26 | 3.16 | 3.18 | -1.53% | 466,255 |
03/19/2026 | 3.28 | 3.29 | 3.20 | 3.23 | -2.69% | 269,896 |
03/18/2026 | 3.36 | 3.44 | 3.31 | 3.32 | -2.62% | 274,825 |
03/17/2026 | 3.34 | 3.48 | 3.34 | 3.41 | +1.47% | 405,690 |
03/16/2026 | 3.30 | 3.38 | 3.29 | 3.36 | +3.04% | 291,204 |
03/13/2026 | 3.33 | 3.34 | 3.20 | 3.26 | -2.08% | 374,907 |