NasdaqGS - Delayed Quote • USD
National CineMedia, Inc. (NCMI)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 5:04 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 4.6800 | 4.7300 | 4.5600 | 4.6300 | 4.6300 | 456,400 |
| Apr 23, 2024 | 4.5900 | 4.7700 | 4.5300 | 4.6600 | 4.6600 | 739,200 |
| Apr 22, 2024 | 4.5400 | 4.5400 | 4.4700 | 4.5200 | 4.5200 | 914,900 |
| Apr 19, 2024 | 4.4000 | 4.5900 | 4.3200 | 4.5000 | 4.5000 | 900,500 |
| Apr 18, 2024 | 4.4300 | 4.5500 | 4.3700 | 4.4300 | 4.4300 | 543,500 |
| Apr 17, 2024 | 4.6400 | 4.6700 | 4.3900 | 4.4500 | 4.4500 | 792,700 |
| Apr 16, 2024 | 4.5600 | 4.6500 | 4.5000 | 4.6000 | 4.6000 | 748,200 |
| Apr 15, 2024 | 4.7100 | 4.7700 | 4.5700 | 4.6300 | 4.6300 | 743,100 |
| Apr 12, 2024 | 5.0700 | 5.0700 | 4.6800 | 4.7300 | 4.7300 | 693,800 |
| Apr 11, 2024 | 5.0500 | 5.1200 | 4.8200 | 5.0800 | 5.0800 | 1,155,500 |
| Apr 10, 2024 | 4.9500 | 5.0900 | 4.9400 | 4.9500 | 4.9500 | 2,466,600 |
| Apr 9, 2024 | 5.1700 | 5.2500 | 4.9900 | 5.0200 | 5.0200 | 905,300 |
| Apr 8, 2024 | 5.3400 | 5.4000 | 5.1900 | 5.1900 | 5.1900 | 470,200 |
| Apr 5, 2024 | 5.4100 | 5.5100 | 5.3200 | 5.3500 | 5.3500 | 659,800 |
| Apr 4, 2024 | 5.5900 | 5.6600 | 5.4200 | 5.4400 | 5.4400 | 918,300 |
| Apr 3, 2024 | 5.3700 | 5.6900 | 5.2700 | 5.6100 | 5.6100 | 1,243,200 |
| Apr 2, 2024 | 5.2500 | 5.3900 | 5.1100 | 5.3800 | 5.3800 | 856,500 |
| Apr 1, 2024 | 5.1600 | 5.3800 | 5.1100 | 5.3200 | 5.3200 | 689,900 |
| Mar 28, 2024 | 5.0900 | 5.2400 | 5.0500 | 5.1500 | 5.1500 | 1,831,300 |
| Mar 27, 2024 | 5.3100 | 5.4800 | 5.0500 | 5.0600 | 5.0600 | 882,900 |
| Mar 26, 2024 | 5.3700 | 5.5500 | 5.2400 | 5.2800 | 5.2800 | 1,125,000 |
| Mar 25, 2024 | 5.7000 | 5.7500 | 5.2900 | 5.3500 | 5.3500 | 1,238,900 |
| Mar 22, 2024 | 5.4700 | 5.6800 | 5.3700 | 5.6300 | 5.6300 | 1,599,200 |
| Mar 21, 2024 | 5.2200 | 5.5800 | 5.1200 | 5.3100 | 5.3100 | 1,437,300 |
| Mar 20, 2024 | 5.1900 | 5.3000 | 5.0200 | 5.2100 | 5.2100 | 1,917,600 |
| Mar 19, 2024 | 5.1800 | 5.5000 | 4.8100 | 5.0600 | 5.0600 | 8,347,000 |
| Mar 18, 2024 | 4.2700 | 4.4500 | 4.1400 | 4.2200 | 4.2200 | 898,600 |
| Mar 15, 2024 | 4.0500 | 4.2600 | 4.0500 | 4.2400 | 4.2400 | 432,700 |
| Mar 14, 2024 | 4.1200 | 4.2700 | 4.0300 | 4.0800 | 4.0800 | 552,000 |
| Mar 13, 2024 | 3.8700 | 4.1000 | 3.8700 | 4.0800 | 4.0800 | 195,600 |
| Mar 12, 2024 | 3.8600 | 3.9100 | 3.7100 | 3.8700 | 3.8700 | 280,500 |
| Mar 11, 2024 | 3.9000 | 3.9400 | 3.8100 | 3.8500 | 3.8500 | 154,500 |
| Mar 8, 2024 | 4.3000 | 4.3400 | 3.7900 | 3.9200 | 3.9200 | 563,800 |
| Mar 7, 2024 | 4.1600 | 4.3000 | 4.1200 | 4.2900 | 4.2900 | 244,100 |
| Mar 6, 2024 | 4.0500 | 4.1400 | 4.0500 | 4.1400 | 4.1400 | 163,100 |
| Mar 5, 2024 | 4.1400 | 4.1400 | 4.0400 | 4.0500 | 4.0500 | 243,200 |
| Mar 4, 2024 | 4.1600 | 4.2100 | 4.1000 | 4.1500 | 4.1500 | 203,800 |
| Mar 1, 2024 | 4.0700 | 4.2000 | 4.0100 | 4.1500 | 4.1500 | 204,200 |
| Feb 29, 2024 | 4.1200 | 4.1900 | 4.0200 | 4.0600 | 4.0600 | 207,200 |
| Feb 28, 2024 | 4.2500 | 4.2600 | 4.0400 | 4.0500 | 4.0500 | 328,800 |
| Feb 27, 2024 | 4.2700 | 4.3600 | 4.2100 | 4.2900 | 4.2900 | 263,400 |
| Feb 26, 2024 | 4.0400 | 4.2900 | 4.0100 | 4.2900 | 4.2900 | 303,000 |
| Feb 23, 2024 | 4.0600 | 4.0900 | 4.0000 | 4.0400 | 4.0400 | 169,900 |
| Feb 22, 2024 | 4.1100 | 4.1300 | 4.0500 | 4.0600 | 4.0600 | 224,900 |
| Feb 21, 2024 | 4.1700 | 4.1800 | 4.0500 | 4.0800 | 4.0800 | 252,300 |
| Feb 20, 2024 | 4.0400 | 4.2600 | 4.0400 | 4.1900 | 4.1900 | 356,700 |
| Feb 16, 2024 | 4.0600 | 4.1200 | 3.9900 | 4.0500 | 4.0500 | 242,800 |
| Feb 15, 2024 | 4.0800 | 4.1700 | 4.0100 | 4.0600 | 4.0600 | 335,000 |
| Feb 14, 2024 | 3.9400 | 4.0600 | 3.9100 | 4.0500 | 4.0500 | 196,900 |
| Feb 13, 2024 | 3.9400 | 3.9600 | 3.8500 | 3.9000 | 3.9000 | 275,500 |
| Feb 12, 2024 | 3.8400 | 4.0900 | 3.8300 | 4.0400 | 4.0400 | 257,700 |
| Feb 9, 2024 | 3.7300 | 3.8300 | 3.7000 | 3.8300 | 3.8300 | 271,700 |
| Feb 8, 2024 | 3.7500 | 3.7800 | 3.6900 | 3.7300 | 3.7300 | 230,300 |
| Feb 7, 2024 | 3.8200 | 3.8800 | 3.6900 | 3.7500 | 3.7500 | 372,500 |
| Feb 6, 2024 | 3.7700 | 3.8300 | 3.6600 | 3.8200 | 3.8200 | 572,500 |
| Feb 5, 2024 | 3.9100 | 3.9400 | 3.7300 | 3.7600 | 3.7600 | 586,700 |
| Feb 2, 2024 | 4.0000 | 4.0200 | 3.8300 | 3.9200 | 3.9200 | 402,700 |
| Feb 1, 2024 | 4.1100 | 4.2000 | 3.9900 | 4.0500 | 4.0500 | 317,000 |
| Jan 31, 2024 | 4.2100 | 4.2400 | 4.0700 | 4.0900 | 4.0900 | 342,300 |
| Jan 30, 2024 | 4.3500 | 4.3500 | 4.1700 | 4.1800 | 4.1800 | 348,900 |
| Jan 29, 2024 | 4.2300 | 4.3500 | 4.1800 | 4.3500 | 4.3500 | 215,200 |
| Jan 26, 2024 | 4.1900 | 4.2500 | 4.1500 | 4.2300 | 4.2300 | 104,800 |
| Jan 25, 2024 | 4.2400 | 4.2900 | 4.1500 | 4.1900 | 4.1900 | 148,100 |
| Jan 24, 2024 | 4.2400 | 4.2800 | 4.1500 | 4.2000 | 4.2000 | 245,600 |
| Jan 23, 2024 | 4.2200 | 4.3300 | 4.2000 | 4.2400 | 4.2400 | 430,200 |
| Jan 22, 2024 | 4.1200 | 4.2800 | 4.1000 | 4.2200 | 4.2200 | 311,000 |
| Jan 19, 2024 | 4.2100 | 4.2100 | 4.0700 | 4.1400 | 4.1400 | 215,700 |
| Jan 18, 2024 | 4.2400 | 4.3300 | 4.1300 | 4.2000 | 4.2000 | 604,500 |
| Jan 17, 2024 | 4.1100 | 4.2200 | 4.0600 | 4.2000 | 4.2000 | 750,600 |
| Jan 16, 2024 | 4.2400 | 4.2400 | 4.0400 | 4.1900 | 4.1900 | 609,600 |
| Jan 12, 2024 | 4.3600 | 4.3800 | 4.2300 | 4.2800 | 4.2800 | 336,400 |
| Jan 11, 2024 | 4.5100 | 4.5100 | 4.2500 | 4.3100 | 4.3100 | 445,400 |
| Jan 10, 2024 | 4.4900 | 4.6600 | 4.4900 | 4.5300 | 4.5300 | 588,600 |
| Jan 9, 2024 | 4.3700 | 4.5100 | 4.3600 | 4.5000 | 4.5000 | 365,900 |
| Jan 8, 2024 | 4.1000 | 4.5500 | 4.1000 | 4.4700 | 4.4700 | 717,200 |
| Jan 5, 2024 | 4.0200 | 4.1400 | 3.9500 | 4.1300 | 4.1300 | 400,600 |
| Jan 4, 2024 | 3.9700 | 4.0800 | 3.9000 | 4.0200 | 4.0200 | 299,300 |
| Jan 3, 2024 | 3.9100 | 4.0000 | 3.8700 | 4.0000 | 4.0000 | 253,900 |
| Jan 2, 2024 | 4.1700 | 4.1700 | 3.9300 | 3.9600 | 3.9600 | 564,700 |
| Dec 29, 2023 | 4.3200 | 4.3600 | 4.0500 | 4.1400 | 4.1400 | 478,700 |
| Dec 28, 2023 | 4.3600 | 4.4900 | 4.2200 | 4.3200 | 4.3200 | 445,800 |
| Dec 27, 2023 | 4.2500 | 4.5400 | 4.0700 | 4.3800 | 4.3800 | 743,000 |
| Dec 26, 2023 | 4.3500 | 4.4400 | 4.2400 | 4.2600 | 4.2600 | 315,800 |
| Dec 22, 2023 | 4.0600 | 4.3600 | 4.0000 | 4.2700 | 4.2700 | 1,041,400 |
| Dec 21, 2023 | 3.8900 | 4.0300 | 3.8500 | 4.0300 | 4.0300 | 281,800 |
| Dec 20, 2023 | 3.9500 | 4.0000 | 3.8200 | 3.8500 | 3.8500 | 426,000 |
| Dec 19, 2023 | 4.0200 | 4.0300 | 3.6400 | 3.9500 | 3.9500 | 612,800 |
| Dec 18, 2023 | 4.0000 | 4.1800 | 3.9700 | 4.0000 | 4.0000 | 483,400 |
| Dec 15, 2023 | 3.8700 | 4.0000 | 3.7900 | 3.9800 | 3.9800 | 516,000 |
| Dec 14, 2023 | 4.0700 | 4.1800 | 3.8200 | 3.8700 | 3.8700 | 546,900 |
| Dec 13, 2023 | 4.0700 | 4.1000 | 3.9600 | 4.0500 | 4.0500 | 365,600 |
| Dec 12, 2023 | 4.1000 | 4.1200 | 4.0000 | 4.0800 | 4.0800 | 417,400 |
| Dec 11, 2023 | 4.1500 | 4.1800 | 4.0600 | 4.1200 | 4.1200 | 422,900 |
| Dec 8, 2023 | 3.9900 | 4.2500 | 3.9900 | 4.1500 | 4.1500 | 480,600 |
| Dec 7, 2023 | 3.9300 | 4.0000 | 3.9000 | 3.9800 | 3.9800 | 198,000 |
| Dec 6, 2023 | 3.8800 | 3.9900 | 3.8600 | 3.9000 | 3.9000 | 257,000 |
| Dec 5, 2023 | 3.8600 | 3.8800 | 3.8000 | 3.8500 | 3.8500 | 206,100 |
| Dec 4, 2023 | 3.9400 | 3.9800 | 3.7900 | 3.9100 | 3.9100 | 270,200 |
| Dec 1, 2023 | 4.0300 | 4.0300 | 3.8600 | 3.9500 | 3.9500 | 369,400 |
| Nov 30, 2023 | 4.3700 | 4.4000 | 4.0300 | 4.0600 | 4.0600 | 432,600 |
| Nov 29, 2023 | 4.3000 | 4.4000 | 4.2200 | 4.3100 | 4.3100 | 465,500 |
| Nov 28, 2023 | 4.2500 | 4.3100 | 4.1700 | 4.2600 | 4.2600 | 750,600 |
| Nov 27, 2023 | 4.2600 | 4.2700 | 4.0300 | 4.2600 | 4.2600 | 498,400 |
| Nov 24, 2023 | 4.1000 | 4.3200 | 4.0900 | 4.2700 | 4.2700 | 241,500 |
| Nov 22, 2023 | 4.1600 | 4.2400 | 4.1200 | 4.1700 | 4.1700 | 248,300 |
| Nov 21, 2023 | 4.0900 | 4.1800 | 4.0300 | 4.1400 | 4.1400 | 216,500 |
| Nov 20, 2023 | 4.0700 | 4.2300 | 4.0600 | 4.1300 | 4.1300 | 257,500 |
| Nov 17, 2023 | 4.2700 | 4.3200 | 4.0000 | 4.0200 | 4.0200 | 539,000 |
| Nov 16, 2023 | 4.3700 | 4.4100 | 4.2400 | 4.2700 | 4.2700 | 272,300 |
| Nov 15, 2023 | 4.4300 | 4.5600 | 4.3700 | 4.4100 | 4.4100 | 592,800 |
| Nov 14, 2023 | 4.2400 | 4.3800 | 4.1300 | 4.3800 | 4.3800 | 629,700 |
| Nov 13, 2023 | 4.2000 | 4.2000 | 4.0000 | 4.1400 | 4.1400 | 270,300 |
| Nov 10, 2023 | 4.3000 | 4.3700 | 4.1500 | 4.2100 | 4.2100 | 366,200 |
| Nov 9, 2023 | 4.4500 | 4.6200 | 4.2100 | 4.3000 | 4.3000 | 703,700 |
| Nov 8, 2023 | 4.1000 | 4.4900 | 3.7900 | 4.3500 | 4.3500 | 1,328,900 |
| Nov 7, 2023 | 4.1100 | 4.1100 | 3.8600 | 3.8900 | 3.8900 | 421,200 |
| Nov 6, 2023 | 4.2000 | 4.2200 | 4.0400 | 4.1000 | 4.1000 | 391,500 |
| Nov 3, 2023 | 4.1200 | 4.2900 | 4.0500 | 4.1500 | 4.1500 | 375,800 |
| Nov 2, 2023 | 3.9600 | 4.1300 | 3.9600 | 4.0400 | 4.0400 | 267,700 |
| Nov 1, 2023 | 3.9000 | 4.0700 | 3.8500 | 3.9200 | 3.9200 | 332,900 |
| Oct 31, 2023 | 3.6900 | 3.9300 | 3.6900 | 3.9100 | 3.9100 | 211,600 |
| Oct 30, 2023 | 3.6000 | 3.7300 | 3.5400 | 3.7000 | 3.7000 | 192,400 |
| Oct 27, 2023 | 3.6300 | 3.7200 | 3.5200 | 3.5500 | 3.5500 | 260,100 |
| Oct 26, 2023 | 3.5500 | 3.7400 | 3.5100 | 3.6500 | 3.6500 | 200,400 |
| Oct 25, 2023 | 3.6500 | 3.6600 | 3.5400 | 3.5800 | 3.5800 | 192,400 |
| Oct 24, 2023 | 3.5700 | 3.7100 | 3.5200 | 3.6200 | 3.6200 | 276,400 |
| Oct 23, 2023 | 3.7100 | 3.7100 | 3.5200 | 3.5600 | 3.5600 | 270,600 |
| Oct 20, 2023 | 3.6800 | 3.7500 | 3.6600 | 3.6900 | 3.6900 | 205,400 |
| Oct 19, 2023 | 3.7800 | 3.7800 | 3.6900 | 3.7100 | 3.7100 | 183,700 |
| Oct 18, 2023 | 3.8300 | 3.8600 | 3.7400 | 3.7800 | 3.7800 | 361,000 |
| Oct 17, 2023 | 3.7700 | 3.9800 | 3.7700 | 3.8500 | 3.8500 | 453,700 |
| Oct 16, 2023 | 3.9200 | 3.9300 | 3.8100 | 3.8200 | 3.8200 | 394,600 |
| Oct 13, 2023 | 3.8000 | 3.8500 | 3.7200 | 3.8500 | 3.8500 | 610,400 |
| Oct 12, 2023 | 4.0000 | 4.0900 | 3.5300 | 3.7500 | 3.7500 | 955,700 |
| Oct 11, 2023 | 4.3400 | 4.3500 | 4.0100 | 4.0100 | 4.0100 | 495,700 |
| Oct 10, 2023 | 4.3000 | 4.4700 | 4.3000 | 4.3000 | 4.3000 | 457,300 |
| Oct 9, 2023 | 4.2900 | 4.4700 | 4.2600 | 4.3700 | 4.3700 | 505,300 |
| Oct 6, 2023 | 4.0500 | 4.3400 | 4.0100 | 4.2900 | 4.2900 | 694,500 |
| Oct 5, 2023 | 4.1100 | 4.1400 | 4.0500 | 4.0500 | 4.0500 | 299,700 |
| Oct 4, 2023 | 4.1000 | 4.2200 | 4.0700 | 4.1100 | 4.1100 | 620,800 |
| Oct 3, 2023 | 4.3300 | 4.3300 | 4.0900 | 4.1200 | 4.1200 | 493,100 |
| Oct 2, 2023 | 4.4800 | 4.5700 | 4.3700 | 4.3900 | 4.3900 | 358,500 |
| Sep 29, 2023 | 4.4800 | 4.5500 | 4.3900 | 4.4900 | 4.4900 | 317,100 |
| Sep 28, 2023 | 4.4300 | 4.5000 | 4.3100 | 4.4500 | 4.4500 | 319,000 |
| Sep 27, 2023 | 4.4900 | 4.5500 | 4.4300 | 4.4500 | 4.4500 | 260,700 |
| Sep 26, 2023 | 4.6000 | 4.7100 | 4.4800 | 4.5000 | 4.5000 | 388,700 |
| Sep 25, 2023 | 4.6600 | 4.8100 | 4.5000 | 4.6900 | 4.6900 | 456,900 |
| Sep 22, 2023 | 4.7600 | 4.8400 | 4.6600 | 4.7500 | 4.7500 | 1,427,700 |
| Sep 21, 2023 | 4.4300 | 4.6800 | 4.2300 | 4.5600 | 4.5600 | 421,700 |
| Sep 20, 2023 | 4.6000 | 4.6000 | 4.4200 | 4.5000 | 4.5000 | 384,900 |
| Sep 19, 2023 | 4.8600 | 4.9000 | 4.5800 | 4.6200 | 4.6200 | 887,500 |
| Sep 18, 2023 | 4.6800 | 5.0000 | 4.6800 | 4.8400 | 4.8400 | 1,406,900 |
| Sep 15, 2023 | 4.7600 | 4.8400 | 4.6200 | 4.8300 | 4.8300 | 6,737,200 |
| Sep 14, 2023 | 4.7100 | 4.8900 | 4.5800 | 4.7600 | 4.7600 | 952,100 |
| Sep 13, 2023 | 4.7200 | 4.8300 | 4.5100 | 4.7100 | 4.7100 | 853,300 |
| Sep 12, 2023 | 4.7100 | 4.9800 | 4.6500 | 4.8300 | 4.8300 | 417,900 |
| Sep 11, 2023 | 4.6400 | 4.9100 | 4.6400 | 4.7500 | 4.7500 | 394,700 |
| Sep 8, 2023 | 4.7600 | 4.9000 | 4.6200 | 4.6300 | 4.6300 | 444,800 |
| Sep 7, 2023 | 4.7600 | 4.9900 | 4.7000 | 4.7700 | 4.7700 | 567,000 |
| Sep 6, 2023 | 5.0300 | 5.0500 | 4.6300 | 4.8200 | 4.8200 | 904,800 |
| Sep 5, 2023 | 4.4500 | 5.0800 | 4.4500 | 5.0300 | 5.0300 | 1,103,300 |
| Sep 1, 2023 | 4.5800 | 4.5800 | 4.4000 | 4.4300 | 4.4300 | 356,000 |
| Aug 31, 2023 | 4.7500 | 4.7600 | 4.4800 | 4.5300 | 4.5300 | 501,100 |
| Aug 30, 2023 | 4.2600 | 4.7500 | 4.2400 | 4.6000 | 4.6000 | 887,700 |
| Aug 29, 2023 | 4.2600 | 4.3800 | 4.1000 | 4.2500 | 4.2500 | 400,500 |
| Aug 28, 2023 | 4.2900 | 4.3500 | 4.1600 | 4.2500 | 4.2500 | 532,400 |
| Aug 25, 2023 | 4.4000 | 4.4000 | 4.1900 | 4.2800 | 4.2800 | 593,200 |
| Aug 24, 2023 | 4.1200 | 4.4000 | 4.0700 | 4.3200 | 4.3200 | 1,947,800 |
| Aug 23, 2023 | 4.2400 | 4.2400 | 3.9400 | 4.1500 | 4.1500 | 846,200 |
| Aug 22, 2023 | 4.2100 | 4.3400 | 4.1600 | 4.2000 | 4.2000 | 360,800 |
| Aug 21, 2023 | 3.8700 | 4.4300 | 3.7800 | 4.2100 | 4.2100 | 737,900 |
| Aug 18, 2023 | 3.4500 | 3.9000 | 3.2500 | 3.8600 | 3.8600 | 1,205,200 |
| Aug 17, 2023 | 3.7500 | 3.7500 | 3.4600 | 3.5000 | 3.5000 | 267,600 |
| Aug 16, 2023 | 3.7600 | 3.9500 | 3.6600 | 3.7100 | 3.7100 | 323,600 |
| Aug 15, 2023 | 3.4800 | 3.5800 | 3.4500 | 3.5500 | 3.5500 | 146,200 |
| Aug 14, 2023 | 3.5600 | 3.7300 | 3.4600 | 3.5300 | 3.5300 | 405,400 |
| Aug 11, 2023 | 3.6000 | 3.6800 | 3.4900 | 3.5700 | 3.5700 | 290,600 |
| Aug 10, 2023 | 3.5300 | 3.7800 | 3.4900 | 3.5400 | 3.5400 | 643,800 |
| Aug 9, 2023 | 3.2600 | 4.0500 | 3.1700 | 3.7000 | 3.7000 | 1,240,400 |
| Aug 8, 2023 | 3.1100 | 3.4800 | 3.1000 | 3.2500 | 3.2500 | 871,800 |
| Aug 7, 2023 | 3.3500 | 3.3500 | 2.7500 | 2.9400 | 2.9400 | 731,000 |
| Aug 4, 2023 | 1:10 Stock Splits | |||||
| Aug 4, 2023 | 3.3600 | 3.4500 | 3.1200 | 3.1800 | 3.1800 | 244,900 |
| Aug 3, 2023 | 3.3000 | 3.7000 | 3.2000 | 3.4000 | 3.4000 | 234,130 |
| Aug 2, 2023 | 3.7000 | 3.7000 | 3.4000 | 3.4000 | 3.4000 | 82,590 |
| Aug 1, 2023 | 3.3000 | 3.7000 | 3.3000 | 3.7000 | 3.7000 | 67,000 |
| Jul 31, 2023 | 3.4000 | 3.4000 | 3.3000 | 3.4000 | 3.4000 | 75,400 |
| Jul 28, 2023 | 3.4000 | 3.5000 | 3.3000 | 3.4000 | 3.4000 | 24,630 |
| Jul 27, 2023 | 3.5000 | 3.5000 | 3.3000 | 3.5000 | 3.5000 | 25,560 |
| Jul 26, 2023 | 3.4000 | 3.6000 | 3.3000 | 3.5000 | 3.5000 | 75,600 |
| Jul 25, 2023 | 3.3000 | 3.5000 | 3.3000 | 3.4000 | 3.4000 | 24,230 |
| Jul 24, 2023 | 3.3000 | 3.6000 | 3.2000 | 3.5000 | 3.5000 | 60,480 |
| Jul 21, 2023 | 3.3000 | 3.3000 | 3.2000 | 3.3000 | 3.3000 | 176,520 |
| Jul 20, 2023 | 3.3000 | 3.5000 | 3.3000 | 3.4000 | 3.4000 | 45,820 |
| Jul 19, 2023 | 3.4000 | 3.6000 | 3.3000 | 3.3000 | 3.3000 | 92,950 |
| Jul 18, 2023 | 3.6000 | 3.7000 | 3.4000 | 3.4000 | 3.4000 | 43,750 |
| Jul 17, 2023 | 4.0000 | 4.1000 | 3.5000 | 3.6000 | 3.6000 | 154,340 |
| Jul 14, 2023 | 3.8000 | 4.1000 | 3.6000 | 4.0000 | 4.0000 | 135,380 |
| Jul 13, 2023 | 3.4000 | 3.8000 | 3.3000 | 3.8000 | 3.8000 | 301,710 |
| Jul 12, 2023 | 3.3000 | 3.5000 | 3.2000 | 3.5000 | 3.5000 | 46,680 |
| Jul 11, 2023 | 3.4000 | 3.4000 | 3.2000 | 3.3000 | 3.3000 | 20,100 |
| Jul 10, 2023 | 3.4000 | 3.4000 | 3.2000 | 3.4000 | 3.4000 | 46,830 |
| Jul 7, 2023 | 3.1000 | 3.3000 | 3.1000 | 3.3000 | 3.3000 | 38,100 |
| Jul 6, 2023 | 3.2000 | 3.3000 | 3.0000 | 3.1000 | 3.1000 | 23,770 |
| Jul 5, 2023 | 3.3000 | 3.3000 | 3.2000 | 3.3000 | 3.3000 | 19,190 |
| Jul 3, 2023 | 3.4000 | 3.4000 | 3.2000 | 3.3000 | 3.3000 | 38,160 |
| Jun 30, 2023 | 3.0000 | 3.6000 | 3.0000 | 3.4000 | 3.4000 | 142,600 |
| Jun 29, 2023 | 3.4000 | 3.4000 | 2.8000 | 3.2000 | 3.2000 | 304,850 |
| Jun 28, 2023 | 3.5000 | 3.7000 | 3.1000 | 3.5000 | 3.5000 | 640,980 |
| Jun 27, 2023 | 2.9000 | 3.2000 | 2.8000 | 3.1000 | 3.1000 | 468,470 |
| Jun 26, 2023 | 2.8000 | 3.1000 | 2.8000 | 3.0000 | 3.0000 | 115,850 |
| Jun 23, 2023 | 2.8000 | 2.9000 | 2.6000 | 2.7000 | 2.7000 | 59,980 |
| Jun 22, 2023 | 2.9000 | 3.0000 | 2.6000 | 2.6000 | 2.6000 | 107,000 |
| Jun 21, 2023 | 3.1000 | 3.1000 | 2.9000 | 2.9000 | 2.9000 | 55,150 |
| Jun 20, 2023 | 3.4000 | 3.5000 | 3.1000 | 3.1000 | 3.1000 | 123,800 |
| Jun 16, 2023 | 3.7000 | 3.7000 | 3.4000 | 3.5000 | 3.5000 | 129,230 |
| Jun 15, 2023 | 3.4000 | 3.7000 | 3.4000 | 3.6000 | 3.6000 | 98,490 |
| Jun 14, 2023 | 3.6000 | 3.6000 | 3.4000 | 3.4000 | 3.4000 | 250,920 |
| Jun 13, 2023 | 3.4000 | 3.6000 | 3.4000 | 3.5000 | 3.5000 | 77,840 |
| Jun 12, 2023 | 3.5000 | 3.7000 | 3.5000 | 3.5000 | 3.5000 | 119,470 |
| Jun 9, 2023 | 3.5000 | 3.5000 | 3.4000 | 3.5000 | 3.5000 | 131,910 |
| Jun 8, 2023 | 3.5000 | 3.6000 | 3.5000 | 3.5000 | 3.5000 | 146,360 |
| Jun 7, 2023 | 3.7000 | 3.7000 | 3.4000 | 3.4000 | 3.4000 | 147,490 |
| Jun 6, 2023 | 3.5000 | 3.7000 | 3.4000 | 3.5000 | 3.5000 | 251,640 |
| Jun 5, 2023 | 3.3000 | 4.2000 | 3.2000 | 3.6000 | 3.6000 | 983,430 |
| Jun 2, 2023 | 2.8000 | 3.1000 | 2.7000 | 3.0000 | 3.0000 | 64,650 |
| Jun 1, 2023 | 2.8000 | 2.9000 | 2.6000 | 2.7000 | 2.7000 | 70,120 |
| May 31, 2023 | 2.9000 | 3.1000 | 2.8000 | 2.8000 | 2.8000 | 60,350 |
| May 30, 2023 | 3.0000 | 3.1000 | 2.9000 | 2.9000 | 2.9000 | 61,150 |
| May 26, 2023 | 3.0000 | 3.3000 | 3.0000 | 3.0000 | 3.0000 | 59,870 |
| May 25, 2023 | 3.1000 | 3.2000 | 3.0000 | 3.1000 | 3.1000 | 88,860 |
| May 24, 2023 | 2.9000 | 3.2000 | 2.9000 | 3.0000 | 3.0000 | 75,180 |
| May 23, 2023 | 3.2000 | 3.2000 | 3.1000 | 3.2000 | 3.2000 | 49,150 |
| May 22, 2023 | 3.2000 | 3.3000 | 3.1000 | 3.2000 | 3.2000 | 65,210 |
| May 19, 2023 | 3.2000 | 3.3000 | 3.1000 | 3.3000 | 3.3000 | 87,290 |
| May 18, 2023 | 2.7000 | 3.2000 | 2.7000 | 3.2000 | 3.2000 | 175,020 |
| May 17, 2023 | 2.7000 | 2.7000 | 2.6000 | 2.7000 | 2.7000 | 134,260 |
| May 16, 2023 | 2.7000 | 2.8000 | 2.7000 | 2.7000 | 2.7000 | 165,380 |
| May 15, 2023 | 3.0000 | 3.0000 | 2.8000 | 2.8000 | 2.8000 | 137,630 |
| May 12, 2023 | 3.2000 | 3.2000 | 3.0000 | 3.1000 | 3.1000 | 93,700 |
| May 11, 2023 | 3.1000 | 3.2000 | 3.1000 | 3.2000 | 3.2000 | 130,910 |
| May 10, 2023 | 3.2000 | 3.4000 | 3.0000 | 3.2000 | 3.2000 | 146,190 |
| May 9, 2023 | 3.0000 | 3.2000 | 2.9000 | 3.2000 | 3.2000 | 91,210 |
| May 8, 2023 | 3.1000 | 3.2000 | 3.0000 | 3.1000 | 3.1000 | 110,040 |
| May 5, 2023 | 2.8000 | 3.2000 | 2.8000 | 3.0000 | 3.0000 | 223,540 |
| May 4, 2023 | 2.9000 | 3.0000 | 2.7000 | 2.8000 | 2.8000 | 163,250 |
| May 3, 2023 | 2.8000 | 3.1000 | 2.7000 | 3.0000 | 3.0000 | 187,770 |
| May 2, 2023 | 2.6000 | 2.9000 | 2.5000 | 2.8000 | 2.8000 | 279,610 |
| May 1, 2023 | 3.1000 | 3.1000 | 2.8000 | 2.9000 | 2.9000 | 152,310 |
| Apr 28, 2023 | 2.7000 | 3.2000 | 2.6000 | 3.0000 | 3.0000 | 492,720 |
| Apr 27, 2023 | 2.1000 | 2.6000 | 2.0000 | 2.5000 | 2.5000 | 400,400 |
| Apr 26, 2023 | 2.3000 | 2.4000 | 1.8000 | 2.4000 | 2.4000 | 509,260 |
| Apr 25, 2023 | 2.8000 | 2.9000 | 2.4000 | 2.5000 | 2.5000 | 553,740 |
Related Tickers
VCCLF ValueCommerce Co., Ltd.
7.00
0.00%
OMC Omnicom Group Inc.
95.98
+1.87%
CMPR Cimpress plc
89.38
-1.67%
ADV Advantage Solutions Inc.
4.5700
-2.35%
CCO Clear Channel Outdoor Holdings, Inc.
1.4400
-4.00%
IPG The Interpublic Group of Companies, Inc.
31.40
+1.32%
BOC Boston Omaha Corporation
15.45
-0.39%
MAV.F Metadvertise
0.6050
+0.17%
PTMEY PT. Media Nusantara Citra Tbk
2.0300
0.00%
DRCT Direct Digital Holdings, Inc.
6.24
-9.96%