Stockscreener 앱 받기
5.61
1.23%
-0.07
시간 외 거래:
5.61
National Cinemedia Inc 주식 (NCMI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $5.66 | $5.42 | $0.24 | 759,334.0 | -1.23% |
| 2025-05-02 | $5.79 | $5.59 | $0.205 | 703,118.0 | +0.53% |
| 2025-05-01 | $5.81 | $5.62 | $0.19 | 532,186.0 | -1.40% |
| 2025-04-30 | $5.92 | $5.71 | $0.21 | 1,244,487.0 | -4.02% |
| 2025-04-29 | $6.18 | $5.89 | $0.29 | 877,638.0 | +1.36% |
| 2025-04-28 | $5.92 | $5.72 | $0.20 | 1,236,649.0 | -0.17% |
| 2025-04-25 | $5.92 | $5.74 | $0.18 | 308,181.0 | +1.55% |
| 2025-04-24 | $5.97 | $5.70 | $0.2709 | 1,515,366.0 | -0.68% |
| 2025-04-23 | $5.98 | $5.75 | $0.23 | 1,201,158.0 | +0.17% |
| 2025-04-22 | $5.99 | $5.83 | $0.16 | 580,509.0 | -1.18% |
| 2025-04-21 | $5.94 | $5.79 | $0.155 | 328,586.0 | -0.17% |
| 2025-04-17 | $6.00 | $5.77 | $0.223 | 369,256.0 | +1.89% |
| 2025-04-16 | $5.93 | $5.73 | $0.205 | 587,584.0 | -2.68% |
| 2025-04-15 | $5.99 | $5.78 | $0.21 | 811,979.0 | +2.75% |
| 2025-04-14 | $5.87 | $5.67 | $0.195 | 481,067.0 | +0.69% |
| 2025-04-11 | $5.80 | $5.64 | $0.165 | 704,907.0 | +1.58% |
| 2025-04-10 | $5.90 | $5.50 | $0.395 | 849,838.0 | -4.22% |
| 2025-04-09 | $6.10 | $5.46 | $0.64 | 1,467,360.0 | +4.59% |
| 2025-04-08 | $5.94 | $5.58 | $0.36 | 1,011,955.0 | -1.39% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $5.81 | $5.42 | $0.39 | 2,753,972.0 | -2.09% |
| 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% |
1.53%
0.83%
자본화:
|
볼륨(24시간):