National CineMedia, Inc. - Price History
Monthly price history for NCMI (National CineMedia, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $5.32 | $5.32 |
| March 2024 | $5.15 | $5.15 |
| February 2024 | $4.06 | $4.06 |
| January 2024 | $4.09 | $4.09 |
| December 2023 | $4.14 | $4.14 |
| November 2023 | $4.06 | $4.06 |
| October 2023 | $3.91 | $3.91 |
| September 2023 | $4.49 | $4.49 |
| August 2023 | $4.53 | $4.53 |
| July 2023 | $3.35 | $0.34 |
| June 2023 | $3.37 | $0.34 |
| May 2023 | $2.82 | $0.28 |
| April 2023 | $2.97 | $0.30 |
| March 2023 | $1.32 | $0.13 |
| February 2023 | $2.30 | $0.23 |
| January 2023 | $2.59 | $0.26 |
| December 2022 | $2.20 | $0.22 |
| November 2022 | $4.26 | $0.43 |
| October 2022 | $4.41 | $0.44 |
| September 2022 | $6.52 | $0.65 |
| August 2022 | $12.40 | $1.24 |
| July 2022 | $14.57 | $1.46 |
| June 2022 | $9.15 | $0.92 |
| May 2022 | $12.28 | $1.23 |
| April 2022 | $22.01 | $2.21 |
| March 2022 | $25.30 | $2.54 |
| February 2022 | $29.52 | $2.97 |
| January 2022 | $26.24 | $2.64 |
| December 2021 | $27.93 | $2.81 |
| November 2021 | $27.83 | $2.80 |
| October 2021 | $31.56 | $3.18 |
| September 2021 | $35.34 | $3.56 |
| August 2021 | $25.41 | $2.56 |
| July 2021 | $34.48 | $3.48 |
| June 2021 | $50.23 | $5.07 |
| May 2021 | $47.95 | $4.84 |
| April 2021 | $42.25 | $4.27 |
| March 2021 | $45.72 | $4.62 |
| February 2021 | $46.66 | $4.72 |
| January 2021 | $41.18 | $4.16 |
| December 2020 | $36.78 | $3.72 |
| November 2020 | $33.32 | $3.37 |
| October 2020 | $19.58 | $1.98 |
| September 2020 | $26.78 | $2.72 |
| August 2020 | $35.61 | $3.61 |
| July 2020 | $24.31 | $2.47 |
| June 2020 | $29.23 | $2.97 |
| May 2020 | $27.07 | $2.75 |
| April 2020 | $32.40 | $3.30 |
| March 2020 | $32 | $3.26 |
| February 2020 | $75.31 | $7.69 |
| January 2020 | $72.27 | $7.38 |
| December 2019 | $71.39 | $7.29 |
| November 2019 | $65.71 | $6.71 |
| October 2019 | $82.03 | $8.40 |
| September 2019 | $80.12 | $8.20 |
| August 2019 | $80.12 | $8.20 |
| July 2019 | $69.40 | $7.12 |
| June 2019 | $63.94 | $6.56 |
| May 2019 | $63.84 | $6.55 |
| April 2019 | $67.88 | $6.98 |
| March 2019 | $68.56 | $7.05 |
| February 2019 | $75.11 | $7.74 |
| January 2019 | $67.06 | $6.91 |
| December 2018 | $62.89 | $6.48 |
| November 2018 | $67.06 | $6.91 |
| October 2018 | $86.65 | $8.95 |
| September 2018 | $102.52 | $10.59 |
| August 2018 | $88.10 | $9.10 |
| July 2018 | $79.82 | $8.26 |
| June 2018 | $81.17 | $8.40 |
| May 2018 | $71.60 | $7.41 |
| April 2018 | $55.14 | $5.72 |
| March 2018 | $50.04 | $5.19 |
| February 2018 | $72.38 | $7.53 |
| January 2018 | $64.40 | $6.70 |
| December 2017 | $65.94 | $6.86 |
| November 2017 | $60.07 | $6.25 |
| October 2017 | $64.45 | $6.73 |
| September 2017 | $66.84 | $6.98 |
| August 2017 | $51.81 | $5.41 |
| July 2017 | $68.24 | $7.15 |
| June 2017 | $70.81 | $7.42 |
| May 2017 | $69.38 | $7.27 |
| April 2017 | $112.96 | $11.87 |
| March 2017 | $120.19 | $12.63 |
| February 2017 | $121.88 | $12.83 |
| January 2017 | $139.27 | $14.66 |
| December 2016 | $139.93 | $14.73 |
| November 2016 | $145.73 | $15.34 |
| October 2016 | $131.57 | $13.87 |
| September 2016 | $139.63 | $14.72 |
| August 2016 | $141.82 | $14.95 |
| July 2016 | $147.58 | $15.58 |
| June 2016 | $146.63 | $15.48 |
| May 2016 | $138.30 | $14.60 |
| April 2016 | $134.29 | $14.20 |
| March 2016 | $143.84 | $15.21 |
| February 2016 | $141.18 | $14.95 |
| January 2016 | $147.70 | $15.64 |
| December 2015 | $148.36 | $15.71 |
| November 2015 | $149.87 | $15.87 |
| October 2015 | $133.90 | $14.20 |
| September 2015 | $126.54 | $13.42 |
| August 2015 | $124 | $13.15 |
| July 2015 | $145.94 | $15.50 |
| June 2015 | $150.27 | $15.96 |
| May 2015 | $149.99 | $15.93 |
| April 2015 | $143.30 | $15.24 |
| March 2015 | $141.98 | $15.10 |
| February 2015 | $143.09 | $15.24 |
| January 2015 | $135.21 | $14.40 |
| December 2014 | $134.92 | $14.37 |
| November 2014 | $132.95 | $14.16 |
| October 2014 | $149.06 | $15.90 |
| September 2014 | $136.03 | $14.51 |
| August 2014 | $136.87 | $14.60 |
| July 2014 | $150.34 | $16.06 |
| June 2014 | $163.92 | $17.51 |
| May 2014 | $146.69 | $15.67 |
| April 2014 | $142 | $15.19 |
| March 2014 | $140.22 | $15 |
| February 2014 | $142.93 | $15.36 |
| January 2014 | $173.83 | $18.68 |
| December 2013 | $185.74 | $19.96 |
| November 2013 | $173.55 | $18.65 |
| October 2013 | $162.64 | $17.50 |
| September 2013 | $175.28 | $18.86 |
| August 2013 | $167.10 | $17.98 |
| July 2013 | $168.11 | $18.11 |
| June 2013 | $156.78 | $16.89 |
| May 2013 | $154.18 | $16.61 |
| April 2013 | $150.56 | $16.24 |
| March 2013 | $146.29 | $15.78 |
| February 2013 | $141.17 | $15.25 |
| January 2013 | $141.45 | $15.28 |
| December 2012 | $130.80 | $14.13 |
| November 2012 | $132.38 | $14.30 |
| October 2012 | $142.89 | $15.46 |
| September 2012 | $151.30 | $16.37 |
| August 2012 | $134.02 | $14.50 |
| July 2012 | $130.49 | $14.14 |
| June 2012 | $139.99 | $15.17 |
| May 2012 | $124.49 | $13.49 |
| April 2012 | $131.66 | $14.29 |
| March 2012 | $140.97 | $15.30 |
| February 2012 | $146.38 | $15.91 |
| January 2012 | $125.31 | $13.62 |
| December 2011 | $114.09 | $12.40 |
| November 2011 | $119.98 | $13.04 |
| October 2011 | $110.87 | $12.07 |
| September 2011 | $133.28 | $14.51 |
| August 2011 | $130.16 | $14.17 |
| July 2011 | $135.10 | $14.73 |
| June 2011 | $155.09 | $16.91 |
| May 2011 | $163.34 | $17.81 |
| April 2011 | $159.76 | $17.44 |
| March 2011 | $171.02 | $18.67 |
| February 2011 | $172.85 | $18.89 |
| January 2011 | $161.41 | $17.64 |
| December 2010 | $182.18 | $19.91 |
| November 2010 | $170.74 | $18.66 |
| October 2010 | $169.10 | $18.50 |
| September 2010 | $163.62 | $17.90 |
| August 2010 | $145.24 | $15.89 |
| July 2010 | $163.80 | $17.94 |
| June 2010 | $152.11 | $16.66 |
| May 2010 | $159.69 | $17.49 |
| April 2010 | $173.68 | $19.04 |
| March 2010 | $157.44 | $17.26 |
| February 2010 | $146.63 | $16.09 |
| January 2010 | $136.52 | $14.98 |
| December 2009 | $151.01 | $16.57 |
| November 2009 | $133.14 | $14.61 |
| October 2009 | $145.66 | $16 |
| September 2009 | $154.49 | $16.97 |
| August 2009 | $136.56 | $15 |
| July 2009 | $133.76 | $14.71 |
| June 2009 | $125.12 | $13.76 |
| May 2009 | $113.76 | $12.51 |
| April 2009 | $131.95 | $14.53 |
| March 2009 | $119.69 | $13.18 |
| February 2009 | $99.77 | $11 |
| January 2009 | $91.43 | $10.08 |
| December 2008 | $91.97 | $10.14 |
| November 2008 | $73.83 | $8.14 |
| October 2008 | $73.33 | $8.10 |
| September 2008 | $100.04 | $11.05 |
| August 2008 | $101.31 | $11.19 |
| July 2008 | $115.65 | $12.79 |
| June 2008 | $96.39 | $10.66 |
| May 2008 | $179.93 | $19.90 |
| April 2008 | $173.11 | $19.16 |
| March 2008 | $203.11 | $22.48 |
| February 2008 | $194.57 | $21.55 |
| January 2008 | $205.77 | $22.79 |
| December 2007 | $227.62 | $25.21 |
| November 2007 | $249.92 | $27.68 |
| October 2007 | $242.93 | $26.92 |
| September 2007 | $202.14 | $22.40 |
| August 2007 | $222.26 | $24.63 |
| July 2007 | $224.56 | $24.90 |
| June 2007 | $252.61 | $28.01 |
| May 2007 | $257.48 | $28.55 |
| April 2007 | $237.10 | $26.29 |
| March 2007 | $240.80 | $26.70 |
| February 2007 | $236.47 | $26.22 |
NCMI
Price: $4.46
52 week price:
Payout Ratio Range:
Earnings Per Share: 14.34 USD
P/E Ratio: 0.18
Exchange: NMS
Sector: Communication Services
Industry: Advertising Agencies
Volume: 664100
Ebitda: 56.7 millionMarket Capitalization: 481.2 million
Average Dividend Frequency: 4