Stockscreener 앱 받기
4.30
3.37%
-0.15
시간 외 거래:
4.30
National Cinemedia Inc 주식 (NCMI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $4.43 | $4.17 | $0.269 | 1,012,920.0 | -3.37% |
| 2025-11-03 | $4.50 | $4.17 | $0.34 | 958,846.0 | +0.68% |
| 2025-10-31 | $4.56 | $4.11 | $0.45 | 1,871,581.0 | +9.41% |
| 2025-10-30 | $4.16 | $4.04 | $0.12 | 373,710.0 | -2.42% |
| 2025-10-29 | $4.34 | $4.11 | $0.24 | 439,430.0 | -3.27% |
| 2025-10-28 | $4.29 | $4.20 | $0.085 | 223,730.0 | +0.47% |
| 2025-10-27 | $4.33 | $4.24 | $0.09 | 162,165.0 | +0.47% |
| 2025-10-24 | $4.31 | $4.21 | $0.105 | 151,628.0 | -0.70% |
| 2025-10-23 | $4.33 | $4.22 | $0.115 | 313,308.0 | +0.47% |
| 2025-10-22 | $4.42 | $4.24 | $0.175 | 293,666.0 | -2.07% |
| 2025-10-21 | $4.39 | $4.19 | $0.205 | 340,185.0 | +0.46% |
| 2025-10-20 | $4.32 | $4.21 | $0.11 | 193,292.0 | +1.65% |
| 2025-10-17 | $4.38 | $4.07 | $0.305 | 510,420.0 | +3.91% |
| 2025-10-16 | $4.22 | $4.03 | $0.19 | 466,359.0 | -2.85% |
| 2025-10-15 | $4.28 | $4.18 | $0.10 | 320,837.0 | +0.72% |
| 2025-10-14 | $4.29 | $4.11 | $0.1779 | 651,050.0 | +0.00% |
| 2025-10-13 | $4.24 | $4.12 | $0.125 | 496,425.0 | +0.72% |
| 2025-10-10 | $4.49 | $4.13 | $0.36 | 690,312.0 | -5.25% |
| 2025-10-09 | $4.42 | $4.27 | $0.155 | 465,877.0 | -0.68% |
| 2025-10-08 | $4.42 | $4.34 | $0.08 | 276,955.0 | +0.68% |
| 2025-10-07 | $4.45 | $4.32 | $0.135 | 545,816.0 | -0.45% |
National Cinemedia Inc 주식 (NCMI) 연도별 가격 이력
이 심층 분석에서는 National Cinemedia Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NCMI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 National Cinemedia Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
National Cinemedia Inc 주식 (NCMI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $4.50 | $4.17 | $0.34 | 2,984,686.0 | -2.71% |
| 2025-10 | $4.56 | $4.03 | $0.53 | 11,022,181.0 | -2.00% |
| 2025-09 | $5.03 | $4.27 | $0.7542 | 9,195,241.0 | +2.73% |
| 2025-08 | $4.91 | $4.14 | $0.76 | 11,890,760.0 | -8.73% |
| 2025-07 | $5.10 | $4.57 | $0.5304 | 12,425,874.0 | -0.72% |
| 2025-06 | $5.54 | $4.77 | $0.765 | 13,155,555.0 | -11.10% |
| 2025-05 | $5.88 | $4.12 | $1.76 | 17,175,457.0 | -4.89% |
| 2025-04 | $6.18 | $5.44 | $0.74 | 19,362,648.0 | -1.88% |
| 2025-03 | $6.76 | $4.67 | $2.09 | 17,267,515.0 | -12.71% |
| 2025-02 | $7.25 | $6.39 | $0.86 | 7,089,337.0 | +1.52% |
| 2025-01 | $7.03 | $5.93 | $1.10 | 9,465,386.0 | -0.75% |
National Cinemedia Inc 주식 (NCMI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.60 | $6.35 | $1.25 | 14,357,527.0 | -6.91% |
| 2024-11 | $7.39 | $6.21 | $1.18 | 9,825,388.0 | -3.34% |
| 2024-10 | $7.33 | $6.25 | $1.08 | 9,957,683.0 | +1.99% |
| 2024-09 | $7.25 | $6.45 | $0.80 | 9,226,933.0 | +2.32% |
| 2024-08 | $7.00 | $5.20 | $1.80 | 10,077,986.0 | +14.07% |
| 2024-07 | $6.12 | $4.12 | $2.00 | 10,737,330.0 | +37.59% |
| 2024-06 | $5.64 | $4.16 | $1.48 | 19,982,686.0 | -20.90% |
| 2024-05 | $5.90 | $4.23 | $1.67 | 13,195,120.0 | +29.67% |
| 2024-04 | $5.69 | $4.26 | $1.43 | 17,196,770.0 | -16.89% |
| 2024-03 | $5.75 | $3.71 | $2.04 | 22,388,179.0 | +26.85% |
| 2024-02 | $4.36 | $3.65 | $0.70 | 6,166,307.0 | -0.73% |
| 2024-01 | $4.66 | $3.87 | $0.79 | 8,294,883.0 | -1.21% |
National Cinemedia Inc 주식 (NCMI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.54 | $3.63 | $0.905 | 8,796,672.0 | +1.97% |
| 2023-11 | $4.62 | $3.79 | $0.83 | 9,543,946.0 | +3.84% |
| 2023-10 | $4.57 | $3.51 | $1.06 | 8,691,548.0 | -12.92% |
| 2023-09 | $5.08 | $4.23 | $0.85 | 18,992,075.0 | -0.88% |
| 2023-08 | $4.76 | $0.32 | $4.44 | 16,840,495.0 | +1,251% |
| 2023-07 | $0.4067 | $0.302 | $0.1047 | 14,336,675.0 | -0.50% |
| 2023-06 | $0.42 | $0.2573 | $0.1627 | 43,453,775.0 | +19.33% |
| 2023-05 | $0.3354 | $0.25 | $0.0854 | 27,053,020.0 | -4.92% |
| 2023-04 | $0.649 | $0.126 | $0.523 | 738,675,999.0 | +124.83% |
| 2023-03 | $0.25 | $0.1008 | $0.1492 | 120,299,645.0 | -42.57% |
| 2023-02 | $0.29 | $0.2201 | $0.0699 | 16,052,720.0 | -11.06% |
| 2023-01 | $0.35 | $0.23 | $0.12 | 15,152,589.0 | +17.55% |
0.63%
0.20%
자본화:
|
볼륨(24시간):