NCS Multistage Holdings, Inc. (NCSM)
NASDAQ: NCSM · Real-Time Price · USD
23.01
-0.59 (-2.50%)
Nov 22, 2024, 4:00 PM EST - Market closed
NCS Multistage Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 23.50 | 24.27 | 23.01 | 23.01 | 23.01 | -2.95% | 4,112 |
| Nov 21, 2024 | 23.90 | 23.96 | 23.71 | 23.71 | 23.71 | -1.21% | 2,702 |
| Nov 20, 2024 | 24.50 | 24.75 | 23.80 | 24.00 | 24.00 | -1.23% | 4,595 |
| Nov 19, 2024 | 24.53 | 24.61 | 24.30 | 24.30 | 24.30 | -1.06% | 3,472 |
| Nov 18, 2024 | 23.45 | 24.95 | 23.11 | 24.56 | 24.56 | 7.06% | 16,876 |
| Nov 15, 2024 | 23.09 | 23.44 | 22.94 | 22.94 | 22.94 | -2.17% | 2,998 |
| Nov 14, 2024 | 22.22 | 23.45 | 22.21 | 23.45 | 23.45 | 0.56% | 10,187 |
| Nov 13, 2024 | 22.70 | 23.32 | 22.25 | 23.32 | 23.32 | -0.09% | 1,634 |
| Nov 12, 2024 | 22.92 | 23.34 | 22.90 | 23.34 | 23.34 | 1.39% | 1,136 |
| Nov 11, 2024 | 22.56 | 23.32 | 22.56 | 23.02 | 23.02 | 2.08% | 6,586 |
| Nov 8, 2024 | 22.44 | 22.78 | 22.22 | 22.55 | 22.55 | 0.45% | 4,446 |
| Nov 7, 2024 | 21.88 | 22.45 | 21.88 | 22.45 | 22.45 | 1.24% | 1,302 |
| Nov 6, 2024 | 21.34 | 22.63 | 21.34 | 22.18 | 22.18 | 3.62% | 6,027 |
| Nov 5, 2024 | 21.27 | 21.43 | 20.97 | 21.40 | 21.40 | 1.86% | 2,852 |
| Nov 4, 2024 | 19.18 | 21.01 | 19.18 | 21.01 | 21.01 | 13.32% | 7,569 |
| Nov 1, 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - | 401 |
| Oct 31, 2024 | 18.81 | 19.00 | 17.30 | 18.54 | 18.54 | 2.43% | 20,830 |
| Oct 30, 2024 | 17.50 | 18.14 | 17.50 | 18.10 | 18.10 | 3.46% | 4,447 |
| Oct 29, 2024 | 18.02 | 18.59 | 17.50 | 17.50 | 17.50 | -2.02% | 4,153 |
| Oct 28, 2024 | 18.28 | 18.48 | 17.86 | 17.86 | 17.86 | -0.75% | 3,809 |
| Oct 25, 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 1.81% | 214 |
| Oct 24, 2024 | 17.86 | 17.86 | 17.67 | 17.67 | 17.67 | - | 4,402 |
| Oct 23, 2024 | 17.62 | 17.70 | 17.60 | 17.67 | 17.67 | 0.34% | 2,308 |
| Oct 22, 2024 | 18.11 | 18.43 | 17.52 | 17.61 | 17.61 | -2.92% | 7,597 |
| Oct 21, 2024 | 18.40 | 18.94 | 18.03 | 18.14 | 18.14 | -1.59% | 7,809 |
| Oct 18, 2024 | 18.11 | 18.59 | 17.68 | 18.43 | 18.43 | -0.19% | 2,152 |
| Oct 17, 2024 | 17.57 | 18.47 | 17.57 | 18.47 | 18.47 | 2.16% | 5,739 |
| Oct 16, 2024 | 16.91 | 18.39 | 16.81 | 18.08 | 18.08 | 1.69% | 6,653 |
| Oct 15, 2024 | 17.50 | 18.39 | 17.50 | 17.78 | 17.78 | 0.11% | 8,698 |
| Oct 14, 2024 | 17.76 | 17.84 | 17.76 | 17.76 | 17.76 | -2.15% | 2,952 |
| Oct 11, 2024 | 18.37 | 18.71 | 18.02 | 18.15 | 18.15 | 0.78% | 1,961 |
| Oct 10, 2024 | 18.16 | 18.18 | 17.96 | 18.01 | 18.01 | -0.57% | 2,714 |
| Oct 9, 2024 | 17.76 | 18.11 | 17.76 | 18.11 | 18.11 | 1.70% | 2,232 |
| Oct 8, 2024 | 18.01 | 18.15 | 17.81 | 17.81 | 17.81 | -2.68% | 4,760 |
| Oct 7, 2024 | 18.99 | 18.99 | 18.30 | 18.30 | 18.30 | -4.19% | 3,435 |
| Oct 4, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | 326 |
| Oct 3, 2024 | 19.45 | 19.45 | 18.75 | 19.10 | 19.10 | -1.65% | 11,878 |
| Oct 2, 2024 | 19.58 | 19.80 | 19.42 | 19.42 | 19.42 | -1.17% | 867 |
| Oct 1, 2024 | 19.73 | 19.80 | 19.65 | 19.65 | 19.65 | -0.35% | 1,578 |
| Sep 30, 2024 | 20.00 | 20.00 | 19.62 | 19.72 | 19.72 | 1.96% | 3,141 |
| Sep 27, 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | -3.06% | 372 |
| Sep 26, 2024 | 20.01 | 20.01 | 19.49 | 19.95 | 19.95 | 1.22% | 2,845 |
| Sep 25, 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 0.05% | 489 |
| Sep 24, 2024 | 19.70 | 19.70 | 19.63 | 19.70 | 19.70 | 1.86% | 1,574 |
| Sep 23, 2024 | 20.44 | 20.44 | 19.34 | 19.34 | 19.34 | -6.03% | 4,993 |
| Sep 20, 2024 | 20.21 | 20.58 | 19.98 | 20.58 | 20.58 | -1.53% | 6,339 |
| Sep 19, 2024 | 20.72 | 20.90 | 20.62 | 20.90 | 20.90 | 1.36% | 1,384 |
| Sep 18, 2024 | 20.76 | 20.86 | 20.62 | 20.62 | 20.62 | -1.10% | 2,285 |
| Sep 17, 2024 | 20.52 | 20.88 | 20.52 | 20.85 | 20.85 | 0.63% | 1,423 |
| Sep 16, 2024 | 20.94 | 20.99 | 20.60 | 20.72 | 20.72 | - | 12,179 |
| Sep 13, 2024 | 20.83 | 21.07 | 20.65 | 20.72 | 20.72 | -0.53% | 7,289 |
| Sep 12, 2024 | 20.61 | 20.85 | 20.46 | 20.83 | 20.83 | 2.06% | 2,337 |
| Sep 11, 2024 | 20.88 | 21.42 | 20.41 | 20.41 | 20.41 | -2.27% | 5,903 |
| Sep 10, 2024 | 21.75 | 21.75 | 20.29 | 20.88 | 20.88 | -3.09% | 12,988 |
| Sep 9, 2024 | 21.08 | 21.95 | 21.08 | 21.55 | 21.55 | 3.31% | 5,194 |
| Sep 6, 2024 | 21.35 | 21.35 | 20.86 | 20.86 | 20.86 | -1.46% | 4,047 |
| Sep 5, 2024 | 22.18 | 22.18 | 20.77 | 21.17 | 21.17 | 1.00% | 11,898 |
| Sep 4, 2024 | 21.10 | 21.35 | 20.77 | 20.96 | 20.96 | 1.06% | 4,102 |
| Sep 3, 2024 | 21.50 | 21.70 | 20.70 | 20.74 | 20.74 | -2.17% | 18,982 |
| Aug 30, 2024 | 21.08 | 21.20 | 20.67 | 21.20 | 21.20 | 2.02% | 5,106 |
| Aug 29, 2024 | 20.82 | 21.40 | 20.66 | 20.78 | 20.78 | 0.58% | 10,416 |
| Aug 28, 2024 | 21.38 | 21.38 | 20.66 | 20.66 | 20.66 | -3.50% | 1,819 |
| Aug 27, 2024 | 19.70 | 21.41 | 19.70 | 21.41 | 21.41 | 7.05% | 18,441 |
| Aug 26, 2024 | 20.69 | 20.69 | 19.80 | 20.00 | 20.00 | -0.99% | 2,928 |
| Aug 23, 2024 | 20.69 | 20.69 | 19.51 | 20.20 | 20.20 | 4.08% | 7,324 |
| Aug 22, 2024 | 20.86 | 20.86 | 19.41 | 19.41 | 19.41 | -2.47% | 2,455 |
| Aug 21, 2024 | 20.21 | 20.25 | 19.00 | 19.90 | 19.90 | 0.51% | 16,035 |
| Aug 20, 2024 | 19.90 | 20.60 | 19.58 | 19.80 | 19.80 | -0.45% | 16,429 |
| Aug 19, 2024 | 18.93 | 20.48 | 18.93 | 19.89 | 19.89 | 5.07% | 15,207 |
| Aug 16, 2024 | 18.80 | 19.00 | 18.23 | 18.93 | 18.93 | 0.37% | 2,277 |
| Aug 15, 2024 | 18.69 | 18.86 | 18.45 | 18.86 | 18.86 | 1.13% | 1,327 |
| Aug 14, 2024 | 18.39 | 18.65 | 18.39 | 18.65 | 18.65 | 1.58% | 1,650 |
| Aug 13, 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - | 346 |
| Aug 12, 2024 | 18.01 | 18.36 | 18.01 | 18.36 | 18.36 | 2.00% | 7,188 |
| Aug 9, 2024 | 18.25 | 18.25 | 18.00 | 18.00 | 18.00 | -1.10% | 726 |
| Aug 8, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 2.51% | 557 |
| Aug 7, 2024 | 18.20 | 18.20 | 17.75 | 17.75 | 17.75 | -2.71% | 4,428 |
| Aug 6, 2024 | 18.31 | 18.35 | 18.10 | 18.25 | 18.25 | 1.94% | 5,835 |
| Aug 5, 2024 | 17.18 | 17.90 | 16.66 | 17.90 | 17.90 | 0.79% | 17,070 |
| Aug 2, 2024 | 17.53 | 17.76 | 17.53 | 17.76 | 17.76 | -0.78% | 4,389 |
| Aug 1, 2024 | 17.15 | 18.06 | 17.15 | 17.90 | 17.90 | -0.50% | 9,910 |
| Jul 31, 2024 | 17.63 | 17.99 | 17.35 | 17.99 | 17.99 | 0.17% | 3,143 |
| Jul 30, 2024 | 17.50 | 18.03 | 17.50 | 17.96 | 17.96 | 3.22% | 2,083 |
| Jul 29, 2024 | 17.50 | 17.50 | 17.40 | 17.40 | 17.40 | -0.29% | 3,882 |
| Jul 26, 2024 | 17.16 | 18.34 | 17.16 | 17.45 | 17.45 | 0.35% | 2,623 |
| Jul 25, 2024 | 17.28 | 17.39 | 17.27 | 17.39 | 17.39 | 0.93% | 4,140 |
| Jul 24, 2024 | 17.24 | 17.24 | 17.23 | 17.23 | 17.23 | 1.65% | 379 |
| Jul 23, 2024 | 16.94 | 16.95 | 16.94 | 16.95 | 16.95 | 0.71% | 908 |
| Jul 22, 2024 | 17.28 | 17.28 | 16.66 | 16.83 | 16.83 | -2.60% | 1,674 |
| Jul 19, 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - | 481 |
| Jul 18, 2024 | 17.16 | 17.28 | 17.09 | 17.28 | 17.28 | 0.93% | 3,894 |
| Jul 17, 2024 | 17.15 | 17.20 | 17.12 | 17.12 | 17.12 | -0.36% | 1,257 |
| Jul 16, 2024 | 16.98 | 17.18 | 16.68 | 17.18 | 17.18 | 1.19% | 2,202 |
| Jul 15, 2024 | 16.80 | 16.98 | 16.80 | 16.98 | 16.98 | 4.17% | 3,344 |
| Jul 12, 2024 | 16.20 | 16.30 | 16.20 | 16.30 | 16.30 | 0.99% | 555 |
| Jul 11, 2024 | 16.50 | 16.52 | 15.90 | 16.14 | 16.14 | -2.18% | 3,134 |
| Jul 10, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.31% | 384 |
| Jul 9, 2024 | 16.31 | 16.89 | 16.31 | 16.89 | 16.89 | 4.52% | 816 |
| Jul 8, 2024 | 16.77 | 16.77 | 16.16 | 16.16 | 16.16 | -1.28% | 1,827 |
| Jul 5, 2024 | 17.28 | 17.28 | 16.32 | 16.37 | 16.37 | -2.09% | 1,168 |