NasdaqGS - Delayed Quote USD
National CineMedia, Inc. (NCMI)
4.9600
-0.2400
(-4.62%)
At close: May 21 at 4:00:00 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 |
|---|---|---|---|---|---|---|
| May 21, 2025 | 5.1600 | 5.2300 | 4.9600 | 4.9600 | 4.9600 | 507,100 |
| May 20, 2025 | 5.0300 | 5.2200 | 5.0000 | 5.2000 | 5.2000 | 697,900 |
| May 19, 2025 | 5.0800 | 5.1600 | 4.9800 | 5.0600 | 5.0600 | 806,400 |
| May 16, 2025 | 0.03 Dividend | |||||
| May 16, 2025 | 4.9900 | 5.1300 | 4.9600 | 5.1100 | 5.1100 | 857,500 |
| May 15, 2025 | 5.1100 | 5.2500 | 5.0700 | 5.0900 | 5.0600 | 596,200 |
| May 14, 2025 | 5.2900 | 5.3100 | 5.1100 | 5.1200 | 5.0898 | 706,700 |
| May 13, 2025 | 5.1000 | 5.3100 | 5.1000 | 5.2900 | 5.2588 | 776,100 |
| May 12, 2025 | 5.2200 | 5.2800 | 5.0800 | 5.1000 | 5.0699 | 784,800 |
| May 9, 2025 | 4.9500 | 5.1500 | 4.9100 | 5.0700 | 5.0401 | 776,900 |
| May 8, 2025 | 5.2600 | 5.2600 | 4.9100 | 4.9500 | 4.9208 | 1,165,900 |
| May 7, 2025 | 4.1200 | 5.5200 | 4.1200 | 5.1300 | 5.0998 | 2,458,200 |
| May 6, 2025 | 5.5600 | 5.8800 | 5.5600 | 5.8000 | 5.7658 | 708,600 |
| May 5, 2025 | 5.6100 | 5.6600 | 5.4200 | 5.6100 | 5.5769 | 759,300 |
| May 2, 2025 | 5.6800 | 5.8000 | 5.5900 | 5.6800 | 5.6465 | 703,100 |
| May 1, 2025 | 5.8100 | 5.8100 | 5.6200 | 5.6500 | 5.6167 | 532,200 |
| Apr 30, 2025 | 5.8800 | 5.9200 | 5.7100 | 5.7300 | 5.6962 | 1,244,500 |
| Apr 29, 2025 | 5.9000 | 6.1800 | 5.8900 | 5.9700 | 5.9348 | 877,600 |
| Apr 28, 2025 | 5.9100 | 5.9200 | 5.7200 | 5.8900 | 5.8553 | 1,236,600 |
| Apr 25, 2025 | 5.7700 | 5.9200 | 5.7400 | 5.9000 | 5.8652 | 308,200 |
| Apr 24, 2025 | 5.8600 | 5.9700 | 5.7000 | 5.8100 | 5.7758 | 1,515,700 |
| Apr 23, 2025 | 5.9600 | 5.9800 | 5.7500 | 5.8500 | 5.8155 | 1,201,200 |
| Apr 22, 2025 | 5.9700 | 5.9900 | 5.8300 | 5.8400 | 5.8056 | 580,500 |
| Apr 21, 2025 | 5.8700 | 5.9400 | 5.7900 | 5.9100 | 5.8752 | 328,600 |
| Apr 17, 2025 | 5.8300 | 6.0000 | 5.7700 | 5.9200 | 5.8851 | 369,300 |
| Apr 16, 2025 | 5.9300 | 5.9400 | 5.7300 | 5.8100 | 5.7758 | 587,600 |
| Apr 15, 2025 | 5.7800 | 5.9900 | 5.7800 | 5.9700 | 5.9348 | 814,400 |
| Apr 14, 2025 | 5.8700 | 5.8700 | 5.6800 | 5.8100 | 5.7758 | 481,100 |
| Apr 11, 2025 | 5.7100 | 5.8100 | 5.6400 | 5.7700 | 5.7360 | 704,900 |
| Apr 10, 2025 | 5.8200 | 5.9000 | 5.5100 | 5.6800 | 5.6465 | 849,800 |
| Apr 9, 2025 | 5.6400 | 6.1000 | 5.4600 | 5.9300 | 5.8950 | 1,467,600 |
| Apr 8, 2025 | 5.9400 | 5.9400 | 5.5800 | 5.6700 | 5.6366 | 1,012,000 |
| Apr 7, 2025 | 5.4800 | 6.1100 | 5.4400 | 5.7500 | 5.7161 | 1,342,500 |
| Apr 4, 2025 | 5.7500 | 5.8200 | 5.5500 | 5.7200 | 5.6863 | 1,716,400 |
| Apr 3, 2025 | 5.6900 | 5.9700 | 5.6800 | 5.9500 | 5.9149 | 828,400 |
| Apr 2, 2025 | 5.8900 | 6.1100 | 5.8600 | 6.0000 | 5.9646 | 845,600 |
| Apr 1, 2025 | 5.8100 | 6.0000 | 5.7000 | 5.9800 | 5.9448 | 1,053,300 |
| Mar 31, 2025 | 5.4900 | 5.9000 | 5.4900 | 5.8400 | 5.8056 | 802,800 |
| Mar 28, 2025 | 6.0300 | 6.0400 | 5.5900 | 5.6100 | 5.5769 | 794,000 |
| Mar 27, 2025 | 6.0400 | 6.1300 | 5.9500 | 6.0500 | 6.0143 | 732,400 |
| Mar 26, 2025 | 5.8900 | 6.0700 | 5.8700 | 6.0400 | 6.0044 | 543,100 |
| Mar 25, 2025 | 5.8300 | 5.9000 | 5.7600 | 5.9000 | 5.8652 | 519,000 |
| Mar 24, 2025 | 0.03 Dividend | |||||
| Mar 24, 2025 | 5.9300 | 6.0200 | 5.7400 | 5.8300 | 5.7956 | 769,700 |
| Mar 21, 2025 | 5.7500 | 5.8500 | 5.7200 | 5.7200 | 5.6565 | 1,076,400 |
| Mar 20, 2025 | 6.0600 | 6.0800 | 5.8100 | 5.8200 | 5.7554 | 662,500 |
| Mar 19, 2025 | 5.8900 | 6.1000 | 5.8500 | 6.0800 | 6.0125 | 869,600 |
| Mar 18, 2025 | 5.7800 | 5.9100 | 5.7100 | 5.7500 | 5.6861 | 665,600 |
| Mar 17, 2025 | 5.9500 | 6.0500 | 5.8200 | 5.8300 | 5.7652 | 853,300 |
| Mar 14, 2025 | 6.0500 | 6.1000 | 5.8000 | 5.9500 | 5.8839 | 1,246,700 |
| Mar 13, 2025 | 5.7100 | 6.0600 | 5.5900 | 5.7100 | 5.6466 | 993,600 |
| Mar 12, 2025 | 5.6300 | 5.6300 | 5.3800 | 5.5300 | 5.4686 | 881,000 |
| Mar 11, 2025 | 5.3800 | 5.4000 | 5.1000 | 5.3500 | 5.2906 | 968,900 |
| Mar 10, 2025 | 5.0700 | 5.4200 | 4.9600 | 5.3900 | 5.3301 | 1,165,200 |
| Mar 7, 2025 | 5.7000 | 5.7600 | 4.6700 | 5.2200 | 5.1620 | 2,727,400 |
| Mar 6, 2025 | 6.3200 | 6.3900 | 6.2300 | 6.3500 | 6.2795 | 461,500 |
| Mar 5, 2025 | 6.2600 | 6.3900 | 6.2500 | 6.3900 | 6.3190 | 323,500 |
| Mar 4, 2025 | 6.2700 | 6.2900 | 6.1300 | 6.2200 | 6.1509 | 674,600 |
| Mar 3, 2025 | 6.7200 | 6.7600 | 6.3200 | 6.3600 | 6.2894 | 462,400 |
| Feb 28, 2025 | 6.5900 | 6.6900 | 6.5500 | 6.6900 | 6.6157 | 405,100 |
| Feb 27, 2025 | 6.7200 | 6.7600 | 6.5700 | 6.5900 | 6.5168 | 263,200 |
| Feb 26, 2025 | 6.8000 | 6.8700 | 6.7100 | 6.7400 | 6.6651 | 248,500 |
| Feb 25, 2025 | 6.8600 | 6.9000 | 6.7200 | 6.7900 | 6.7146 | 265,400 |
| Feb 24, 2025 | 6.7200 | 6.9100 | 6.6600 | 6.8300 | 6.7541 | 326,600 |
| Feb 21, 2025 | 6.9300 | 7.0000 | 6.6900 | 6.6900 | 6.6157 | 671,800 |
| Feb 20, 2025 | 6.8600 | 6.9500 | 6.7100 | 6.8200 | 6.7442 | 319,600 |
| Feb 19, 2025 | 7.0000 | 7.0600 | 6.7800 | 6.9000 | 6.8234 | 509,000 |
| Feb 18, 2025 | 7.0700 | 7.1500 | 7.0300 | 7.0800 | 7.0014 | 405,500 |
| Feb 14, 2025 | 7.2000 | 7.2500 | 7.0400 | 7.0700 | 6.9915 | 319,900 |
| Feb 13, 2025 | 7.0000 | 7.1900 | 6.9100 | 7.1900 | 7.1101 | 457,700 |
| Feb 12, 2025 | 6.9000 | 7.0500 | 6.9000 | 6.9800 | 6.9025 | 282,100 |
| Feb 11, 2025 | 7.0600 | 7.1600 | 6.9100 | 6.9900 | 6.9124 | 304,200 |
| Feb 10, 2025 | 7.0800 | 7.1700 | 7.0100 | 7.1100 | 7.0310 | 472,200 |
| Feb 7, 2025 | 7.0500 | 7.0800 | 6.9600 | 7.0200 | 6.9420 | 282,200 |
| Feb 6, 2025 | 7.0000 | 7.1000 | 6.9600 | 7.0200 | 6.9420 | 262,200 |
| Feb 5, 2025 | 6.8200 | 7.1000 | 6.8200 | 7.0000 | 6.9222 | 698,400 |
| Feb 4, 2025 | 6.7800 | 6.9200 | 6.7000 | 6.8300 | 6.7541 | 403,500 |
| Feb 3, 2025 | 6.3900 | 6.8500 | 6.3900 | 6.7700 | 6.6948 | 568,600 |
| Jan 31, 2025 | 6.7100 | 6.7600 | 6.5100 | 6.5900 | 6.5168 | 482,800 |
| Jan 30, 2025 | 6.8000 | 6.8300 | 6.6400 | 6.7100 | 6.6355 | 272,500 |
| Jan 29, 2025 | 6.7300 | 6.7800 | 6.5400 | 6.7500 | 6.6750 | 418,600 |
| Jan 28, 2025 | 6.8200 | 6.8200 | 6.7400 | 6.7400 | 6.6651 | 258,000 |
| Jan 27, 2025 | 6.9000 | 7.0200 | 6.7800 | 6.8200 | 6.7442 | 377,200 |
| Jan 24, 2025 | 6.7600 | 6.9800 | 6.7200 | 6.9000 | 6.8234 | 479,200 |
| Jan 23, 2025 | 6.5000 | 6.8000 | 6.5000 | 6.7600 | 6.6849 | 500,300 |
| Jan 22, 2025 | 6.7200 | 6.8100 | 6.5900 | 6.7000 | 6.6256 | 455,500 |
| Jan 21, 2025 | 6.8600 | 7.0300 | 6.6600 | 6.7000 | 6.6256 | 549,900 |
| Jan 17, 2025 | 6.3800 | 6.8000 | 6.3800 | 6.8000 | 6.7245 | 759,600 |
| Jan 16, 2025 | 6.0800 | 6.3200 | 6.0800 | 6.2600 | 6.1905 | 635,900 |
| Jan 15, 2025 | 6.1800 | 6.2500 | 6.0300 | 6.0600 | 5.9927 | 599,000 |
| Jan 14, 2025 | 6.0700 | 6.1700 | 6.0000 | 6.0500 | 5.9828 | 430,700 |
| Jan 13, 2025 | 5.9600 | 6.0800 | 5.9500 | 6.0100 | 5.9432 | 393,900 |
| Jan 10, 2025 | 6.1400 | 6.2300 | 5.9300 | 6.0100 | 5.9432 | 526,000 |
| Jan 8, 2025 | 6.3900 | 6.4300 | 6.0800 | 6.2300 | 6.1608 | 602,600 |
| Jan 7, 2025 | 6.7300 | 6.7800 | 6.3200 | 6.4200 | 6.3487 | 509,300 |
| Jan 6, 2025 | 6.7500 | 6.8600 | 6.7100 | 6.7200 | 6.6454 | 315,800 |
| Jan 3, 2025 | 6.6400 | 6.7700 | 6.6000 | 6.7300 | 6.6552 | 365,200 |
| Jan 2, 2025 | 6.6900 | 6.8400 | 6.4900 | 6.6100 | 6.5366 | 703,100 |
| Dec 31, 2024 | 6.4700 | 6.7400 | 6.4600 | 6.6400 | 6.5662 | 1,630,400 |
| Dec 30, 2024 | 6.5400 | 6.5600 | 6.3500 | 6.4700 | 6.3981 | 830,400 |
| Dec 27, 2024 | 6.7000 | 6.7400 | 6.5200 | 6.6100 | 6.5366 | 618,700 |
| Dec 26, 2024 | 6.4800 | 6.7500 | 6.4800 | 6.7400 | 6.6651 | 415,900 |
| Dec 24, 2024 | 6.5500 | 6.6100 | 6.4800 | 6.4800 | 6.4080 | 389,100 |
| Dec 23, 2024 | 6.6700 | 6.6900 | 6.5500 | 6.6000 | 6.5267 | 505,400 |
| Dec 20, 2024 | 6.6600 | 6.7800 | 6.6600 | 6.7200 | 6.6454 | 936,800 |
| Dec 19, 2024 | 6.9000 | 6.9800 | 6.7000 | 6.7400 | 6.6651 | 499,300 |
| Dec 18, 2024 | 7.0200 | 7.1700 | 6.7700 | 6.8500 | 6.7739 | 673,800 |
| Dec 17, 2024 | 7.0300 | 7.1800 | 6.9500 | 6.9700 | 6.8926 | 767,000 |
| Dec 16, 2024 | 7.2500 | 7.2600 | 7.0300 | 7.0700 | 6.9915 | 407,700 |
| Dec 13, 2024 | 7.3700 | 7.4100 | 7.1500 | 7.2400 | 7.1596 | 527,700 |
| Dec 12, 2024 | 7.4500 | 7.6000 | 7.3600 | 7.3700 | 7.2881 | 428,600 |
| Dec 11, 2024 | 7.4200 | 7.5200 | 7.3100 | 7.4500 | 7.3672 | 461,600 |
| Dec 10, 2024 | 7.1800 | 7.4000 | 7.1500 | 7.3400 | 7.2585 | 551,000 |
| Dec 9, 2024 | 7.3300 | 7.3800 | 7.1700 | 7.2200 | 7.1398 | 455,700 |
| Dec 6, 2024 | 7.2100 | 7.3400 | 7.0400 | 7.3000 | 7.2189 | 531,300 |
| Dec 5, 2024 | 7.1700 | 7.4600 | 7.0000 | 7.1100 | 7.0310 | 3,656,300 |
| Dec 4, 2024 | 7.2800 | 7.2900 | 7.1100 | 7.1800 | 7.1002 | 515,400 |
| Dec 3, 2024 | 7.3000 | 7.3700 | 7.1000 | 7.2900 | 7.2090 | 589,600 |
| Dec 2, 2024 | 6.9500 | 7.3400 | 6.9500 | 7.3000 | 7.2189 | 842,000 |
| Nov 29, 2024 | 6.8900 | 6.9500 | 6.8200 | 6.9500 | 6.8728 | 169,800 |
| Nov 27, 2024 | 6.8400 | 6.9100 | 6.7700 | 6.8600 | 6.7838 | 255,100 |
| Nov 26, 2024 | 6.9000 | 6.9800 | 6.7900 | 6.8000 | 6.7245 | 579,000 |
| Nov 25, 2024 | 6.9500 | 7.0300 | 6.8500 | 6.9100 | 6.8332 | 499,100 |
| Nov 22, 2024 | 6.8200 | 6.9100 | 6.7500 | 6.8800 | 6.8036 | 435,800 |
| Nov 21, 2024 | 6.6900 | 6.8500 | 6.6600 | 6.8100 | 6.7344 | 396,500 |
| Nov 20, 2024 | 6.7500 | 6.8100 | 6.6200 | 6.6900 | 6.6157 | 284,800 |
| Nov 19, 2024 | 6.6800 | 6.8200 | 6.6500 | 6.7600 | 6.6849 | 343,300 |
| Nov 18, 2024 | 6.6200 | 6.8100 | 6.6100 | 6.7800 | 6.7047 | 267,200 |
| Nov 15, 2024 | 6.7800 | 6.7800 | 6.5800 | 6.6300 | 6.5564 | 388,700 |
| Nov 14, 2024 | 6.6900 | 6.8300 | 6.6500 | 6.7400 | 6.6651 | 356,000 |
| Nov 13, 2024 | 6.7900 | 6.8400 | 6.6000 | 6.6600 | 6.5860 | 496,800 |
| Nov 12, 2024 | 6.4700 | 6.7600 | 6.4500 | 6.7600 | 6.6849 | 451,100 |
| Nov 11, 2024 | 6.3500 | 6.5500 | 6.2400 | 6.5200 | 6.4476 | 459,900 |
| Nov 8, 2024 | 6.5700 | 6.5700 | 6.2100 | 6.3000 | 6.2300 | 694,600 |
| Nov 7, 2024 | 6.5700 | 6.6400 | 6.4900 | 6.6100 | 6.5366 | 590,900 |
| Nov 6, 2024 | 7.3500 | 7.3500 | 6.5100 | 6.5300 | 6.4575 | 1,951,900 |
| Nov 5, 2024 | 7.1600 | 7.3900 | 7.0800 | 7.3000 | 7.2189 | 621,600 |
| Nov 4, 2024 | 7.1600 | 7.2800 | 7.0700 | 7.1200 | 7.0409 | 361,700 |
| Nov 1, 2024 | 7.2800 | 7.3800 | 7.0900 | 7.1700 | 7.0904 | 435,400 |
| Oct 31, 2024 | 7.2000 | 7.2600 | 7.0600 | 7.1900 | 7.1101 | 354,000 |
| Oct 30, 2024 | 7.1400 | 7.3200 | 7.0500 | 7.2300 | 7.1497 | 337,700 |
| Oct 29, 2024 | 7.1500 | 7.3300 | 7.1100 | 7.1700 | 7.0904 | 457,300 |
| Oct 28, 2024 | 7.1900 | 7.3200 | 7.1500 | 7.2000 | 7.1200 | 425,900 |
| Oct 25, 2024 | 7.1000 | 7.2300 | 7.0600 | 7.1100 | 7.0310 | 349,600 |
| Oct 24, 2024 | 6.9500 | 7.1000 | 6.9100 | 7.0600 | 6.9816 | 613,400 |
| Oct 23, 2024 | 6.9000 | 7.0000 | 6.8300 | 6.9300 | 6.8530 | 271,700 |
| Oct 22, 2024 | 6.9200 | 6.9500 | 6.7400 | 6.9400 | 6.8629 | 259,100 |
| Oct 21, 2024 | 7.0000 | 7.0200 | 6.9300 | 6.9400 | 6.8629 | 263,300 |
| Oct 18, 2024 | 7.0500 | 7.0500 | 6.9500 | 7.0000 | 6.9222 | 393,300 |
| Oct 17, 2024 | 6.8500 | 7.0200 | 6.7200 | 7.0000 | 6.9222 | 589,700 |
| Oct 16, 2024 | 6.7400 | 6.9100 | 6.7200 | 6.8700 | 6.7937 | 544,500 |
| Oct 15, 2024 | 6.7900 | 6.8300 | 6.7200 | 6.7400 | 6.6651 | 384,000 |
| Oct 14, 2024 | 6.7700 | 6.8500 | 6.7200 | 6.8000 | 6.7245 | 310,100 |
| Oct 11, 2024 | 6.5000 | 6.8500 | 6.5000 | 6.7900 | 6.7146 | 674,800 |
| Oct 10, 2024 | 6.3700 | 6.6900 | 6.2600 | 6.5100 | 6.4377 | 588,500 |
| Oct 9, 2024 | 6.4200 | 6.5000 | 6.3700 | 6.4500 | 6.3784 | 536,900 |
| Oct 8, 2024 | 6.4600 | 6.5100 | 6.3600 | 6.4200 | 6.3487 | 256,200 |
| Oct 7, 2024 | 6.6200 | 6.6300 | 6.4200 | 6.4700 | 6.3981 | 321,500 |
| Oct 4, 2024 | 6.7200 | 6.8400 | 6.4400 | 6.6500 | 6.5761 | 990,200 |
| Oct 3, 2024 | 6.7200 | 6.7800 | 6.5500 | 6.6700 | 6.5959 | 442,100 |
| Oct 2, 2024 | 6.7600 | 6.8200 | 6.6100 | 6.7600 | 6.6849 | 268,200 |
| Oct 1, 2024 | 7.0400 | 7.0500 | 6.7400 | 6.8000 | 6.7245 | 432,500 |
| Sep 30, 2024 | 7.1600 | 7.2500 | 6.9900 | 7.0500 | 6.9717 | 1,327,900 |
| Sep 27, 2024 | 7.0700 | 7.2500 | 7.0200 | 7.2000 | 7.1200 | 577,600 |
| Sep 26, 2024 | 7.0800 | 7.1200 | 6.9300 | 7.0100 | 6.9321 | 390,300 |
| Sep 25, 2024 | 7.1000 | 7.1500 | 6.9700 | 6.9900 | 6.9124 | 386,600 |
| Sep 24, 2024 | 6.9600 | 7.1400 | 6.8800 | 7.0900 | 7.0112 | 781,800 |
| Sep 23, 2024 | 6.8600 | 6.9900 | 6.7400 | 6.8500 | 6.7739 | 243,300 |
| Sep 20, 2024 | 6.9400 | 7.0100 | 6.8400 | 6.8500 | 6.7739 | 1,204,000 |
| Sep 19, 2024 | 7.1000 | 7.1000 | 6.9000 | 6.9700 | 6.8926 | 229,000 |
| Sep 18, 2024 | 7.0800 | 7.1000 | 6.9400 | 7.0000 | 6.9222 | 313,100 |
| Sep 17, 2024 | 7.0000 | 7.0800 | 6.9100 | 7.0600 | 6.9816 | 333,900 |
| Sep 16, 2024 | 6.8700 | 7.0200 | 6.7600 | 6.9600 | 6.8827 | 355,300 |
| Sep 13, 2024 | 6.7300 | 6.9600 | 6.7300 | 6.8500 | 6.7739 | 291,400 |
| Sep 12, 2024 | 6.5200 | 6.7800 | 6.5000 | 6.7300 | 6.6552 | 283,600 |
| Sep 11, 2024 | 6.6300 | 6.7000 | 6.4500 | 6.5200 | 6.4476 | 409,800 |
| Sep 10, 2024 | 6.7300 | 6.8500 | 6.6000 | 6.6400 | 6.5662 | 635,000 |
| Sep 9, 2024 | 6.7000 | 7.0000 | 6.6600 | 6.7600 | 6.6849 | 528,900 |
| Sep 6, 2024 | 6.8700 | 6.8800 | 6.6600 | 6.6800 | 6.6058 | 288,400 |
| Sep 5, 2024 | 6.8000 | 6.8900 | 6.6700 | 6.8700 | 6.7937 | 341,600 |
| Sep 4, 2024 | 6.7000 | 6.8500 | 6.7000 | 6.8000 | 6.7245 | 262,300 |
| Sep 3, 2024 | 6.8400 | 6.8600 | 6.7000 | 6.7400 | 6.6651 | 285,700 |
| Aug 30, 2024 | 6.9300 | 6.9300 | 6.7600 | 6.8900 | 6.8135 | 271,600 |
| Aug 29, 2024 | 6.8900 | 6.9200 | 6.8100 | 6.9000 | 6.8234 | 213,800 |
| Aug 28, 2024 | 6.8600 | 6.8600 | 6.6800 | 6.8200 | 6.7442 | 223,900 |
| Aug 27, 2024 | 6.9400 | 6.9400 | 6.8200 | 6.8900 | 6.8135 | 212,400 |
| Aug 26, 2024 | 6.9200 | 6.9700 | 6.8000 | 6.9600 | 6.8827 | 283,100 |
| Aug 23, 2024 | 6.9100 | 7.0100 | 6.8700 | 6.9100 | 6.8332 | 314,200 |
| Aug 22, 2024 | 6.9400 | 6.9700 | 6.7900 | 6.8600 | 6.7838 | 332,900 |
| Aug 21, 2024 | 6.8500 | 6.9900 | 6.7800 | 6.9400 | 6.8629 | 375,200 |
| Aug 20, 2024 | 6.7500 | 6.8700 | 6.6700 | 6.8300 | 6.7541 | 371,000 |
| Aug 19, 2024 | 6.5600 | 6.8200 | 6.5600 | 6.7500 | 6.6750 | 566,600 |
| Aug 16, 2024 | 6.4400 | 6.6800 | 6.3800 | 6.5600 | 6.4871 | 409,500 |
| Aug 15, 2024 | 6.6900 | 6.7500 | 6.2600 | 6.4000 | 6.3289 | 828,600 |
| Aug 14, 2024 | 6.0700 | 6.1500 | 6.0000 | 6.1200 | 6.0520 | 454,700 |
| Aug 13, 2024 | 5.9600 | 6.0600 | 5.9200 | 6.0600 | 5.9927 | 309,300 |
| Aug 12, 2024 | 6.1000 | 6.1100 | 5.8400 | 5.9200 | 5.8542 | 290,800 |
| Aug 9, 2024 | 6.1300 | 6.1300 | 5.9300 | 6.0800 | 6.0125 | 266,900 |
| Aug 8, 2024 | 6.0700 | 6.1100 | 5.9800 | 6.0600 | 5.9927 | 339,000 |
| Aug 7, 2024 | 6.3500 | 6.3800 | 5.8600 | 5.9900 | 5.9235 | 644,000 |
| Aug 6, 2024 | 5.7100 | 6.5000 | 5.7100 | 6.2900 | 6.2201 | 1,915,200 |
| Aug 5, 2024 | 5.2300 | 5.4400 | 5.2000 | 5.2800 | 5.2214 | 527,600 |
| Aug 2, 2024 | 5.6000 | 5.6800 | 5.5500 | 5.6600 | 5.5971 | 526,200 |
| Aug 1, 2024 | 5.9800 | 6.0500 | 5.6700 | 5.7700 | 5.7059 | 672,700 |
| Jul 31, 2024 | 6.0400 | 6.1200 | 5.8700 | 6.0400 | 5.9729 | 708,700 |
| Jul 30, 2024 | 5.8100 | 6.0200 | 5.7100 | 6.0100 | 5.9432 | 500,800 |
| Jul 29, 2024 | 5.7200 | 5.8400 | 5.7000 | 5.7700 | 5.7059 | 250,000 |
| Jul 26, 2024 | 5.6000 | 5.7400 | 5.5500 | 5.7100 | 5.6466 | 309,500 |
| Jul 25, 2024 | 5.5500 | 5.6700 | 5.4600 | 5.5400 | 5.4785 | 418,500 |
| Jul 24, 2024 | 5.7300 | 5.8200 | 5.5400 | 5.5500 | 5.4884 | 463,000 |
| Jul 23, 2024 | 5.5700 | 5.8000 | 5.5200 | 5.7600 | 5.6960 | 755,800 |
| Jul 22, 2024 | 5.2500 | 5.5600 | 5.1800 | 5.5500 | 5.4884 | 674,500 |
| Jul 19, 2024 | 5.0600 | 5.4000 | 4.9600 | 5.2500 | 5.1917 | 568,400 |
| Jul 18, 2024 | 5.0200 | 5.1900 | 5.0200 | 5.0600 | 5.0038 | 384,700 |
| Jul 17, 2024 | 5.0000 | 5.2000 | 4.9900 | 5.0600 | 5.0038 | 532,800 |
| Jul 16, 2024 | 4.9800 | 5.1500 | 4.8900 | 5.0500 | 4.9939 | 548,500 |
| Jul 15, 2024 | 4.8900 | 4.9900 | 4.8400 | 4.9100 | 4.8555 | 385,800 |
| Jul 12, 2024 | 4.8800 | 4.8800 | 4.7700 | 4.8400 | 4.7862 | 361,900 |
| Jul 11, 2024 | 4.6500 | 4.8600 | 4.6500 | 4.8100 | 4.7566 | 360,100 |
| Jul 10, 2024 | 4.5700 | 4.5900 | 4.4100 | 4.5700 | 4.5192 | 366,300 |
| Jul 9, 2024 | 4.5500 | 4.6200 | 4.4700 | 4.5500 | 4.4995 | 324,700 |
| Jul 8, 2024 | 4.4500 | 4.6100 | 4.4400 | 4.5700 | 4.5192 | 535,500 |
| Jul 5, 2024 | 4.5600 | 4.5600 | 4.3900 | 4.4400 | 4.3907 | 692,700 |
| Jul 3, 2024 | 4.4100 | 4.6700 | 4.4100 | 4.5800 | 4.5291 | 324,000 |
| Jul 2, 2024 | 4.2300 | 4.4600 | 4.1700 | 4.4300 | 4.3808 | 624,100 |
| Jul 1, 2024 | 4.4000 | 4.4600 | 4.1200 | 4.2200 | 4.1731 | 836,300 |
| Jun 28, 2024 | 4.2500 | 4.4800 | 4.1600 | 4.3900 | 4.3412 | 10,965,100 |
| Jun 27, 2024 | 4.3900 | 4.5500 | 4.2000 | 4.2500 | 4.2028 | 755,000 |
| Jun 26, 2024 | 4.2500 | 4.4200 | 4.2000 | 4.3900 | 4.3412 | 717,600 |
| Jun 25, 2024 | 4.2800 | 4.3100 | 4.2200 | 4.2900 | 4.2423 | 801,600 |
| Jun 24, 2024 | 4.3800 | 4.4100 | 4.2100 | 4.2500 | 4.2028 | 932,100 |
| Jun 21, 2024 | 4.3400 | 4.4000 | 4.3100 | 4.3900 | 4.3412 | 505,500 |
| Jun 20, 2024 | 4.4900 | 4.5100 | 4.3400 | 4.3500 | 4.3017 | 583,500 |
| Jun 18, 2024 | 4.5800 | 4.6300 | 4.4700 | 4.5200 | 4.4698 | 425,900 |
| Jun 17, 2024 | 4.6500 | 4.7000 | 4.5600 | 4.6300 | 4.5786 | 394,400 |
| Jun 14, 2024 | 4.6800 | 4.7200 | 4.5300 | 4.6100 | 4.5588 | 542,900 |
| Jun 13, 2024 | 4.7900 | 4.8400 | 4.6300 | 4.7600 | 4.7071 | 309,600 |
| Jun 12, 2024 | 4.8500 | 4.9100 | 4.7300 | 4.8000 | 4.7467 | 350,300 |
| Jun 11, 2024 | 4.8000 | 4.8600 | 4.7100 | 4.8000 | 4.7467 | 340,400 |
| Jun 10, 2024 | 4.8600 | 4.9600 | 4.8000 | 4.8400 | 4.7862 | 351,300 |
| Jun 7, 2024 | 4.8800 | 5.0400 | 4.8600 | 4.9100 | 4.8555 | 379,700 |
| Jun 6, 2024 | 5.0600 | 5.1300 | 4.8300 | 4.9300 | 4.8752 | 527,300 |
| Jun 5, 2024 | 5.1500 | 5.2600 | 5.0700 | 5.0900 | 5.0335 | 336,500 |
| Jun 4, 2024 | 5.5200 | 5.5300 | 5.1800 | 5.2000 | 5.1422 | 397,100 |
| Jun 3, 2024 | 5.5500 | 5.6400 | 5.4600 | 5.5300 | 5.4686 | 391,000 |
| May 31, 2024 | 5.5700 | 5.5900 | 5.4400 | 5.5500 | 5.4884 | 387,400 |
| May 30, 2024 | 5.5900 | 5.6800 | 5.5000 | 5.5600 | 5.4982 | 481,400 |
| May 29, 2024 | 5.5300 | 5.6300 | 5.4900 | 5.5800 | 5.5180 | 590,200 |
| May 28, 2024 | 5.5400 | 5.9000 | 5.5100 | 5.6200 | 5.5576 | 1,064,200 |
| May 24, 2024 | 5.1100 | 5.5100 | 5.1100 | 5.5000 | 5.4389 | 663,500 |
| May 23, 2024 | 5.0900 | 5.2400 | 5.0800 | 5.1200 | 5.0631 | 830,900 |
| May 22, 2024 | 4.9100 | 5.0900 | 4.9100 | 5.0800 | 5.0236 | 446,000 |
Related Tickers
QNST QuinStreet, Inc.
15.16
-3.01%
TSQ Townsquare Media, Inc.
6.69
-3.18%
WPP WPP plc
39.62
-2.17%
TPNI The Pulse Network, Inc.
0.0001
0.00%
ZD Ziff Davis, Inc.
30.85
-5.74%
STGW Stagwell Inc.
4.7300
-5.78%
CCO Clear Channel Outdoor Holdings, Inc.
1.1200
-4.27%
OMC Omnicom Group Inc.
73.53
-3.36%
IAS Integral Ad Science Holding Corp.
7.89
-2.95%
SDM Smart Digital Group Limited
6.05
+1.17%