NCS Multistage Holdings, Inc. (NCSM)
NASDAQ: NCSM · Real-Time Price · USD
27.82
-0.48 (-1.70%)
Feb 21, 2025, 4:00 PM EST - Market closed
NCS Multistage Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 28.56 | 28.56 | 27.82 | 27.82 | 27.82 | -1.70% | 3,554 |
| Feb 20, 2025 | 28.45 | 28.45 | 28.00 | 28.30 | 28.30 | -0.84% | 1,445 |
| Feb 19, 2025 | 28.10 | 28.90 | 28.10 | 28.54 | 28.54 | 1.25% | 3,310 |
| Feb 18, 2025 | 28.69 | 28.80 | 27.70 | 28.19 | 28.19 | -1.57% | 9,631 |
| Feb 14, 2025 | 28.25 | 28.98 | 27.83 | 28.64 | 28.64 | 2.62% | 7,135 |
| Feb 13, 2025 | 28.03 | 28.60 | 27.91 | 27.91 | 27.91 | -1.13% | 2,466 |
| Feb 12, 2025 | 28.91 | 30.99 | 28.23 | 28.23 | 28.23 | -3.95% | 5,372 |
| Feb 11, 2025 | 28.54 | 29.39 | 28.54 | 29.39 | 29.39 | 2.48% | 6,820 |
| Feb 10, 2025 | 29.30 | 29.30 | 28.68 | 28.68 | 28.68 | -1.75% | 3,602 |
| Feb 7, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 0.45% | 1,218 |
| Feb 6, 2025 | 29.50 | 29.94 | 28.74 | 29.06 | 29.06 | -2.32% | 2,289 |
| Feb 5, 2025 | 29.60 | 29.75 | 29.25 | 29.75 | 29.75 | 0.51% | 2,331 |
| Feb 4, 2025 | 29.17 | 29.60 | 28.77 | 29.60 | 29.60 | 2.10% | 2,427 |
| Feb 3, 2025 | 28.28 | 29.40 | 28.10 | 28.99 | 28.99 | 0.66% | 7,933 |
| Jan 31, 2025 | 28.95 | 29.03 | 27.60 | 28.80 | 28.80 | -1.92% | 5,367 |
| Jan 30, 2025 | 29.58 | 29.92 | 29.36 | 29.36 | 29.36 | -0.40% | 3,217 |
| Jan 29, 2025 | 30.00 | 30.13 | 29.02 | 29.48 | 29.48 | -1.14% | 6,330 |
| Jan 28, 2025 | 30.01 | 30.76 | 29.60 | 29.82 | 29.82 | -1.55% | 6,482 |
| Jan 27, 2025 | 30.96 | 30.96 | 30.00 | 30.29 | 30.29 | -1.97% | 7,178 |
| Jan 24, 2025 | 31.77 | 31.82 | 30.68 | 30.90 | 30.90 | -2.43% | 8,597 |
| Jan 23, 2025 | 29.97 | 31.80 | 29.97 | 31.67 | 31.67 | 5.67% | 14,565 |
| Jan 22, 2025 | 29.93 | 30.00 | 29.77 | 29.97 | 29.97 | 0.18% | 3,881 |
| Jan 21, 2025 | 29.61 | 29.93 | 28.11 | 29.92 | 29.92 | 1.58% | 7,604 |
| Jan 17, 2025 | 28.62 | 29.45 | 28.60 | 29.45 | 29.45 | 2.35% | 5,869 |
| Jan 16, 2025 | 28.57 | 29.45 | 28.57 | 28.78 | 28.78 | -0.78% | 2,394 |
| Jan 15, 2025 | 27.43 | 29.40 | 27.43 | 29.00 | 29.00 | 6.23% | 8,477 |
| Jan 14, 2025 | 27.90 | 27.90 | 27.10 | 27.30 | 27.30 | -2.36% | 5,863 |
| Jan 13, 2025 | 27.86 | 28.37 | 27.53 | 27.96 | 27.96 | 2.31% | 6,545 |
| Jan 10, 2025 | 28.45 | 28.50 | 27.27 | 27.33 | 27.33 | -3.70% | 16,157 |
| Jan 8, 2025 | 28.99 | 28.99 | 28.03 | 28.38 | 28.38 | -1.18% | 2,384 |
| Jan 7, 2025 | 29.13 | 29.67 | 28.02 | 28.72 | 28.72 | 0.61% | 10,466 |
| Jan 6, 2025 | 29.00 | 29.50 | 28.06 | 28.55 | 28.55 | -1.57% | 12,761 |
| Jan 3, 2025 | 29.00 | 30.44 | 28.51 | 29.00 | 29.00 | 0.17% | 19,034 |
| Jan 2, 2025 | 26.73 | 28.95 | 26.73 | 28.95 | 28.95 | 11.52% | 17,151 |
| Dec 31, 2024 | 25.62 | 26.00 | 25.40 | 25.96 | 25.96 | 1.88% | 8,086 |
| Dec 30, 2024 | 25.41 | 25.82 | 24.85 | 25.48 | 25.48 | 3.07% | 12,685 |
| Dec 27, 2024 | 24.25 | 25.42 | 24.25 | 24.72 | 24.72 | 0.98% | 8,515 |
| Dec 26, 2024 | 24.02 | 24.99 | 24.02 | 24.48 | 24.48 | -0.04% | 14,027 |
| Dec 24, 2024 | 24.61 | 24.83 | 23.77 | 24.49 | 24.49 | - | 6,325 |
| Dec 23, 2024 | 23.50 | 24.98 | 23.03 | 24.49 | 24.49 | 3.77% | 23,137 |
| Dec 20, 2024 | 24.32 | 26.13 | 23.60 | 23.60 | 23.60 | -4.03% | 5,853 |
| Dec 19, 2024 | 25.19 | 25.91 | 24.59 | 24.59 | 24.59 | 0.29% | 9,318 |
| Dec 18, 2024 | 26.00 | 26.88 | 24.52 | 24.52 | 24.52 | -7.37% | 13,202 |
| Dec 17, 2024 | 26.90 | 26.97 | 26.47 | 26.47 | 26.47 | -1.64% | 9,286 |
| Dec 16, 2024 | 28.60 | 28.60 | 26.82 | 26.91 | 26.91 | -5.15% | 17,868 |
| Dec 13, 2024 | 28.03 | 28.73 | 27.53 | 28.37 | 28.37 | -0.46% | 16,980 |
| Dec 12, 2024 | 26.86 | 28.70 | 26.35 | 28.50 | 28.50 | 6.94% | 29,042 |
| Dec 11, 2024 | 25.95 | 26.82 | 25.95 | 26.65 | 26.65 | 3.29% | 6,938 |
| Dec 10, 2024 | 24.94 | 25.85 | 24.39 | 25.80 | 25.80 | 3.45% | 8,871 |
| Dec 9, 2024 | 24.31 | 25.12 | 24.19 | 24.94 | 24.94 | 4.18% | 11,858 |
| Dec 6, 2024 | 25.30 | 25.81 | 23.32 | 23.94 | 23.94 | -4.24% | 30,892 |
| Dec 5, 2024 | 24.92 | 25.95 | 24.48 | 25.00 | 25.00 | -2.72% | 19,800 |
| Dec 4, 2024 | 25.95 | 26.42 | 25.10 | 25.70 | 25.70 | 0.12% | 17,327 |
| Dec 3, 2024 | 23.96 | 26.53 | 23.96 | 25.67 | 25.67 | 10.65% | 18,551 |
| Dec 2, 2024 | 24.41 | 24.41 | 21.46 | 23.20 | 23.20 | 10.79% | 23,008 |
| Nov 29, 2024 | 23.43 | 23.43 | 20.00 | 20.94 | 20.94 | -7.18% | 9,519 |
| Nov 27, 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | -0.31% | 911 |
| Nov 26, 2024 | 22.72 | 23.00 | 22.60 | 22.63 | 22.63 | -1.39% | 3,919 |
| Nov 25, 2024 | 22.99 | 23.52 | 20.86 | 22.95 | 22.95 | -0.26% | 10,726 |
| 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 |