NCS Multistage Holdings, Inc. (NCSM)
NASDAQ: NCSM · Real-Time Price · USD
29.81
-0.29 (-0.96%)
Jul 16, 2025, 4:00 PM - Market closed
NCS Multistage Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 29.69 | 29.81 | 29.26 | 29.81 | 29.81 | -0.96% | 4,543 |
| Jul 15, 2025 | 29.60 | 30.20 | 29.60 | 30.10 | 30.10 | 0.47% | 4,522 |
| Jul 14, 2025 | 29.44 | 30.19 | 29.44 | 29.96 | 29.96 | 0.07% | 7,710 |
| Jul 11, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - | 505 |
| Jul 10, 2025 | 29.65 | 30.15 | 29.61 | 29.94 | 29.94 | -0.45% | 3,990 |
| Jul 9, 2025 | 29.93 | 30.22 | 29.69 | 30.08 | 30.08 | 0.65% | 4,827 |
| Jul 8, 2025 | 30.40 | 30.55 | 29.54 | 29.88 | 29.88 | -1.06% | 8,551 |
| Jul 7, 2025 | 30.04 | 30.61 | 29.87 | 30.20 | 30.20 | 0.57% | 4,285 |
| Jul 3, 2025 | 30.63 | 30.82 | 30.01 | 30.03 | 30.03 | - | 2,599 |
| Jul 2, 2025 | 29.84 | 30.63 | 29.70 | 30.03 | 30.03 | 1.42% | 6,001 |
| Jul 1, 2025 | 29.00 | 30.47 | 28.73 | 29.61 | 29.61 | 0.27% | 44,397 |
| Jun 30, 2025 | 29.35 | 30.08 | 28.77 | 29.53 | 29.53 | -0.71% | 13,114 |
| Jun 27, 2025 | 30.54 | 30.63 | 29.22 | 29.74 | 29.74 | -4.22% | 10,695 |
| Jun 26, 2025 | 31.00 | 31.05 | 30.70 | 31.05 | 31.05 | -0.70% | 1,745 |
| Jun 25, 2025 | 32.37 | 32.85 | 30.51 | 31.27 | 31.27 | -3.76% | 7,969 |
| Jun 24, 2025 | 32.01 | 33.13 | 32.01 | 32.49 | 32.49 | 1.50% | 2,466 |
| Jun 23, 2025 | 32.48 | 33.88 | 32.01 | 32.01 | 32.01 | -0.96% | 11,326 |
| Jun 20, 2025 | 32.50 | 32.50 | 31.77 | 32.32 | 32.32 | 0.28% | 1,943 |
| Jun 18, 2025 | 31.67 | 32.23 | 30.56 | 32.23 | 32.23 | 3.32% | 2,389 |
| Jun 17, 2025 | 31.49 | 31.52 | 31.20 | 31.20 | 31.20 | 1.55% | 1,952 |
| Jun 16, 2025 | 31.07 | 32.18 | 30.53 | 30.72 | 30.72 | -0.57% | 9,911 |
| Jun 13, 2025 | 29.85 | 30.90 | 29.85 | 30.90 | 30.90 | 2.78% | 9,594 |
| Jun 12, 2025 | 30.43 | 30.43 | 29.80 | 30.06 | 30.06 | -0.55% | 11,557 |
| Jun 11, 2025 | 29.78 | 30.40 | 29.78 | 30.22 | 30.22 | 2.07% | 3,563 |
| Jun 10, 2025 | 30.99 | 31.40 | 29.29 | 29.61 | 29.61 | -4.91% | 14,350 |
| Jun 9, 2025 | 30.15 | 31.15 | 30.15 | 31.14 | 31.14 | 1.76% | 6,935 |
| Jun 6, 2025 | 29.54 | 30.64 | 29.54 | 30.60 | 30.60 | 1.22% | 2,577 |
| Jun 5, 2025 | 29.43 | 30.23 | 29.43 | 30.23 | 30.23 | 0.24% | 1,315 |
| Jun 4, 2025 | 29.38 | 30.21 | 29.24 | 30.16 | 30.16 | 3.86% | 8,278 |
| Jun 3, 2025 | 29.27 | 30.60 | 28.90 | 29.04 | 29.04 | 1.36% | 19,155 |
| Jun 2, 2025 | 29.26 | 29.26 | 28.64 | 28.65 | 28.65 | -2.08% | 9,167 |
| May 30, 2025 | 30.00 | 30.00 | 29.26 | 29.26 | 29.26 | -2.76% | 1,861 |
| May 29, 2025 | 31.43 | 31.43 | 30.09 | 30.09 | 30.09 | -3.54% | 4,711 |
| May 28, 2025 | 31.30 | 31.30 | 30.42 | 31.20 | 31.20 | 1.61% | 13,034 |
| May 27, 2025 | 30.95 | 30.95 | 30.45 | 30.70 | 30.70 | -0.81% | 5,263 |
| May 23, 2025 | 32.90 | 32.90 | 30.95 | 30.95 | 30.95 | -3.22% | 6,785 |
| May 22, 2025 | 33.00 | 33.00 | 31.80 | 31.98 | 31.98 | -1.24% | 3,598 |
| May 21, 2025 | 32.00 | 32.65 | 31.12 | 32.38 | 32.38 | 1.00% | 11,717 |
| May 20, 2025 | 32.61 | 32.61 | 32.00 | 32.06 | 32.06 | 1.07% | 3,323 |
| May 19, 2025 | 31.48 | 33.25 | 31.48 | 31.72 | 31.72 | -0.84% | 2,759 |
| May 16, 2025 | 32.45 | 34.51 | 31.88 | 31.99 | 31.99 | -1.27% | 9,455 |
| May 15, 2025 | 31.42 | 32.43 | 31.42 | 32.40 | 32.40 | 4.31% | 6,113 |
| May 14, 2025 | 32.45 | 32.50 | 31.06 | 31.06 | 31.06 | -3.34% | 2,195 |
| 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 |