NCS Multistage Holdings, Inc. (NCSM)
NASDAQ: NCSM · Real-Time Price · USD
32.50
+0.37 (1.14%)
May 14, 2025, 10:11 AM - Market open
NCS Multistage Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 32.45 | 32.50 | 32.08 | 32.50 | - | 1.14% | 1,133 |
| May 13, 2025 | 33.16 | 33.16 | 30.83 | 32.13 | 32.13 | -2.57% | 5,389 |
| May 12, 2025 | 32.96 | 33.79 | 32.41 | 32.98 | 32.98 | 4.50% | 7,266 |
| May 9, 2025 | 31.88 | 32.39 | 31.26 | 31.56 | 31.56 | -3.52% | 7,749 |
| May 8, 2025 | 31.80 | 32.71 | 31.57 | 32.71 | 32.71 | 5.18% | 1,723 |
| May 7, 2025 | 29.94 | 31.98 | 29.94 | 31.10 | 31.10 | 4.68% | 9,323 |
| May 6, 2025 | 30.30 | 30.99 | 29.50 | 29.71 | 29.71 | 0.71% | 20,209 |
| May 5, 2025 | 33.80 | 33.80 | 29.15 | 29.50 | 29.50 | -14.04% | 32,009 |
| May 2, 2025 | 35.65 | 35.65 | 34.15 | 34.32 | 34.32 | 0.85% | 6,677 |
| May 1, 2025 | 31.50 | 35.45 | 31.50 | 34.03 | 34.03 | 15.32% | 17,603 |
| Apr 30, 2025 | 29.57 | 30.05 | 28.75 | 29.51 | 29.51 | 0.03% | 6,117 |
| Apr 29, 2025 | 30.11 | 30.61 | 29.50 | 29.50 | 29.50 | -4.59% | 3,414 |
| Apr 28, 2025 | 30.14 | 30.92 | 29.39 | 30.92 | 30.92 | 2.11% | 8,183 |
| Apr 25, 2025 | 29.63 | 30.75 | 29.57 | 30.28 | 30.28 | 3.27% | 2,624 |
| Apr 24, 2025 | 29.99 | 30.40 | 29.32 | 29.32 | 29.32 | 0.38% | 3,546 |
| Apr 23, 2025 | 30.37 | 30.93 | 29.21 | 29.21 | 29.21 | -0.07% | 6,091 |
| Apr 22, 2025 | 30.22 | 31.21 | 29.23 | 29.23 | 29.23 | -1.98% | 5,344 |
| Apr 21, 2025 | 28.88 | 29.82 | 27.80 | 29.82 | 29.82 | 4.12% | 12,413 |
| Apr 17, 2025 | 27.75 | 28.70 | 27.75 | 28.64 | 28.64 | 6.03% | 8,569 |
| Apr 16, 2025 | 27.03 | 28.95 | 26.66 | 27.01 | 27.01 | 1.10% | 12,209 |
| Apr 15, 2025 | 26.40 | 27.27 | 25.20 | 26.72 | 26.72 | 1.00% | 3,904 |
| Apr 14, 2025 | 26.05 | 27.70 | 25.09 | 26.45 | 26.45 | 4.26% | 15,325 |
| Apr 11, 2025 | 26.24 | 27.70 | 25.37 | 25.37 | 25.37 | -1.48% | 7,070 |
| Apr 10, 2025 | 26.99 | 27.88 | 25.75 | 25.75 | 25.75 | -4.49% | 8,213 |
| Apr 9, 2025 | 25.79 | 27.99 | 25.74 | 26.96 | 26.96 | 3.45% | 4,374 |
| Apr 8, 2025 | 29.25 | 29.90 | 25.61 | 26.06 | 26.06 | -7.46% | 11,046 |
| Apr 7, 2025 | 29.60 | 30.38 | 28.05 | 28.16 | 28.16 | -7.58% | 14,251 |
| Apr 4, 2025 | 33.90 | 34.98 | 30.37 | 30.47 | 30.47 | -14.29% | 13,116 |
| Apr 3, 2025 | 37.98 | 37.98 | 34.93 | 35.55 | 35.55 | -7.06% | 20,123 |
| Apr 2, 2025 | 36.16 | 38.95 | 36.16 | 38.25 | 38.25 | 5.78% | 16,745 |
| Apr 1, 2025 | 34.80 | 37.08 | 34.00 | 36.16 | 36.16 | 3.34% | 24,164 |
| Mar 31, 2025 | 34.63 | 36.71 | 33.44 | 34.99 | 34.99 | 0.75% | 12,442 |
| Mar 28, 2025 | 35.50 | 35.50 | 32.96 | 34.73 | 34.73 | -1.11% | 18,656 |
| Mar 27, 2025 | 36.30 | 36.30 | 35.12 | 35.12 | 35.12 | -4.23% | 5,699 |
| Mar 26, 2025 | 35.00 | 37.69 | 34.67 | 36.67 | 36.67 | 6.85% | 17,178 |
| Mar 25, 2025 | 36.33 | 36.63 | 34.16 | 34.32 | 34.32 | -6.71% | 7,330 |
| Mar 24, 2025 | 37.26 | 37.26 | 35.77 | 36.79 | 36.79 | -1.37% | 33,795 |
| Mar 21, 2025 | 36.68 | 37.74 | 35.76 | 37.30 | 37.30 | 3.01% | 18,524 |
| Mar 20, 2025 | 34.50 | 36.95 | 34.35 | 36.21 | 36.21 | 6.09% | 22,384 |
| Mar 19, 2025 | 35.30 | 36.18 | 34.00 | 34.13 | 34.13 | -2.90% | 11,281 |
| Mar 18, 2025 | 34.00 | 36.19 | 33.70 | 35.15 | 35.15 | 4.96% | 10,928 |
| Mar 17, 2025 | 30.34 | 35.45 | 30.34 | 33.49 | 33.49 | 25.15% | 80,802 |
| Mar 14, 2025 | 27.62 | 27.99 | 26.35 | 26.76 | 26.76 | -4.43% | 16,165 |
| Mar 13, 2025 | 28.34 | 28.50 | 27.65 | 28.00 | 28.00 | -0.99% | 6,083 |
| Mar 12, 2025 | 28.49 | 30.12 | 27.92 | 28.28 | 28.28 | -0.14% | 15,790 |
| Mar 11, 2025 | 28.33 | 30.49 | 27.05 | 28.32 | 28.32 | 7.27% | 23,582 |
| Mar 10, 2025 | 25.50 | 27.39 | 25.35 | 26.40 | 26.40 | 3.57% | 24,215 |
| Mar 7, 2025 | 25.56 | 26.21 | 23.89 | 25.49 | 25.49 | 4.42% | 56,848 |
| Mar 6, 2025 | 24.10 | 26.15 | 24.10 | 24.41 | 24.41 | -3.71% | 4,178 |
| Mar 5, 2025 | 24.75 | 25.46 | 24.13 | 25.35 | 25.35 | 3.30% | 3,132 |