Skip to main content
NCS Multistage Holdings, Inc. (NCSM)
NASDAQ: NCSM · Real-Time Price · USD
17.99
-0.01 (-0.06%)
Oct 25, 2024, 4:00 PM EDT - Market closed

NCS Multistage Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202417.8617.8617.6717.6717.67-4,402
Oct 23, 202417.6217.7017.6017.6717.670.34%2,308
Oct 22, 202418.1118.4317.5217.6117.61-2.92%7,597
Oct 21, 202418.4018.9418.0318.1418.14-1.59%7,809
Oct 18, 202418.1118.5917.6818.4318.43-0.19%2,152
Oct 17, 202417.5718.4717.5718.4718.472.16%5,739
Oct 16, 202416.9118.3916.8118.0818.081.69%6,653
Oct 15, 202417.5018.3917.5017.7817.780.11%8,698
Oct 14, 202417.7617.8417.7617.7617.76-2.15%2,952
Oct 11, 202418.3718.7118.0218.1518.150.78%1,961
Oct 10, 202418.1618.1817.9618.0118.01-0.57%2,714
Oct 9, 202417.7618.1117.7618.1118.111.70%2,232
Oct 8, 202418.0118.1517.8117.8117.81-2.68%4,760
Oct 7, 202418.9918.9918.3018.3018.30-4.19%3,435
Oct 4, 202419.1019.1019.1019.1019.10-326
Oct 3, 202419.4519.4518.7519.1019.10-1.65%11,878
Oct 2, 202419.5819.8019.4219.4219.42-1.17%867
Oct 1, 202419.7319.8019.6519.6519.65-0.35%1,578
Sep 30, 202420.0020.0019.6219.7219.721.96%3,141
Sep 27, 202419.3419.3419.3419.3419.34-3.06%372
Sep 26, 202420.0120.0119.4919.9519.951.22%2,845
Sep 25, 202419.7119.7119.7119.7119.710.05%489
Sep 24, 202419.7019.7019.6319.7019.701.86%1,574
Sep 23, 202420.4420.4419.3419.3419.34-6.03%4,993
Sep 20, 202420.2120.5819.9820.5820.58-1.53%6,339
Sep 19, 202420.7220.9020.6220.9020.901.36%1,384
Sep 18, 202420.7620.8620.6220.6220.62-1.10%2,285
Sep 17, 202420.5220.8820.5220.8520.850.63%1,423
Sep 16, 202420.9420.9920.6020.7220.72-12,179
Sep 13, 202420.8321.0720.6520.7220.72-0.53%7,289
Sep 12, 202420.6120.8520.4620.8320.832.06%2,337
Sep 11, 202420.8821.4220.4120.4120.41-2.27%5,903
Sep 10, 202421.7521.7520.2920.8820.88-3.09%12,988
Sep 9, 202421.0821.9521.0821.5521.553.31%5,194
Sep 6, 202421.3521.3520.8620.8620.86-1.46%4,047
Sep 5, 202422.1822.1820.7721.1721.171.00%11,898
Sep 4, 202421.1021.3520.7720.9620.961.06%4,102
Sep 3, 202421.5021.7020.7020.7420.74-2.17%18,982
Aug 30, 202421.0821.2020.6721.2021.202.02%5,106
Aug 29, 202420.8221.4020.6620.7820.780.58%10,416
Aug 28, 202421.3821.3820.6620.6620.66-3.50%1,819
Aug 27, 202419.7021.4119.7021.4121.417.05%18,441
Aug 26, 202420.6920.6919.8020.0020.00-0.99%2,928
Aug 23, 202420.6920.6919.5120.2020.204.08%7,324
Aug 22, 202420.8620.8619.4119.4119.41-2.47%2,455
Aug 21, 202420.2120.2519.0019.9019.900.51%16,035
Aug 20, 202419.9020.6019.5819.8019.80-0.45%16,429
Aug 19, 202418.9320.4818.9319.8919.895.07%15,207
Aug 16, 202418.8019.0018.2318.9318.930.37%2,277
Aug 15, 202418.6918.8618.4518.8618.861.13%1,327
Aug 14, 202418.3918.6518.3918.6518.651.58%1,650
Aug 13, 202418.3618.3618.3618.3618.36-346
Aug 12, 202418.0118.3618.0118.3618.362.00%7,188
Aug 9, 202418.2518.2518.0018.0018.00-1.10%726
Aug 8, 202418.2018.2018.2018.2018.202.51%557
Aug 7, 202418.2018.2017.7517.7517.75-2.71%4,428
Aug 6, 202418.3118.3518.1018.2518.251.94%5,835
Aug 5, 202417.1817.9016.6617.9017.900.79%17,070
Aug 2, 202417.5317.7617.5317.7617.76-0.78%4,389
Aug 1, 202417.1518.0617.1517.9017.90-0.50%9,910
Jul 31, 202417.6317.9917.3517.9917.990.17%3,143
Jul 30, 202417.5018.0317.5017.9617.963.22%2,083
Jul 29, 202417.5017.5017.4017.4017.40-0.29%3,882
Jul 26, 202417.1618.3417.1617.4517.450.35%2,623
Jul 25, 202417.2817.3917.2717.3917.390.93%4,140
Jul 24, 202417.2417.2417.2317.2317.231.65%379
Jul 23, 202416.9416.9516.9416.9516.950.71%908
Jul 22, 202417.2817.2816.6616.8316.83-2.60%1,674
Jul 19, 202417.2817.2817.2817.2817.28-481
Jul 18, 202417.1617.2817.0917.2817.280.93%3,894
Jul 17, 202417.1517.2017.1217.1217.12-0.36%1,257
Jul 16, 202416.9817.1816.6817.1817.181.19%2,202
Jul 15, 202416.8016.9816.8016.9816.984.17%3,344
Jul 12, 202416.2016.3016.2016.3016.300.99%555
Jul 11, 202416.5016.5215.9016.1416.14-2.18%3,134
Jul 10, 202416.5016.5016.5016.5016.50-2.31%384
Jul 9, 202416.3116.8916.3116.8916.894.52%816
Jul 8, 202416.7716.7716.1616.1616.16-1.28%1,827
Jul 5, 202417.2817.2816.3216.3716.37-2.09%1,168
Jul 3, 202416.9716.9716.7216.7216.72-1.47%1,422
Jul 2, 202416.9716.9716.9716.9716.972.83%1,587
Jul 1, 202417.2517.2516.1116.5016.50-1.65%2,386
Jun 28, 202416.4016.8716.4016.7816.780.24%1,070
Jun 27, 202416.8916.8916.7416.7416.741.45%1,071
Jun 26, 202416.8717.3316.2116.5016.50-3.85%2,917
Jun 25, 202415.9417.2515.9417.1617.162.26%3,980
Jun 24, 202417.2517.2516.7816.7816.78-2.72%950
Jun 21, 202417.2517.3616.8817.2517.250.01%4,082
Jun 20, 202417.1817.6516.9517.2517.253.22%2,344
Jun 18, 202416.9217.0316.7116.7116.71-1.01%3,294
Jun 17, 202417.0517.4516.8816.8816.88-0.71%8,764
Jun 14, 202417.2117.5515.9917.0017.00-2.30%16,617
Jun 13, 202417.8617.8717.1817.4017.40-4.40%7,800
Jun 12, 202418.6818.6818.1018.2018.20-0.41%1,038
Jun 11, 202417.2518.2817.2518.2818.286.81%2,488
Jun 10, 202417.4517.5517.0117.1117.11-3.61%3,132
Jun 7, 202418.1818.1817.7517.7517.75-725
Jun 6, 202417.7517.7517.7517.7517.75-116
Jun 5, 202417.7517.7517.7517.7517.75-81
Jun 4, 202418.2818.2817.0417.7517.75-1.52%2,201