NCS Multistage Holdings, Inc. (NCSM)
NASDAQ: NCSM · Real-Time Price · USD
30.23
+0.07 (0.23%)
Jun 5, 2025, 4:00 PM - Market closed

NCS Multistage Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202529.7130.3229.5330.23-0.24%1,314
Jun 4, 202529.3830.2129.2430.1630.163.86%8,278
Jun 3, 202529.2730.6028.9029.0429.041.36%19,155
Jun 2, 202529.2629.2628.6428.6528.65-2.08%9,167
May 30, 202530.0030.0029.2629.2629.26-2.76%1,861
May 29, 202531.4331.4330.0930.0930.09-3.54%4,711
May 28, 202531.3031.3030.4231.2031.201.61%13,034
May 27, 202530.9530.9530.4530.7030.70-0.81%5,263
May 23, 202532.9032.9030.9530.9530.95-3.22%6,785
May 22, 202533.0033.0031.8031.9831.98-1.24%3,598
May 21, 202532.0032.6531.1232.3832.381.00%11,717
May 20, 202532.6132.6132.0032.0632.061.07%3,323
May 19, 202531.4833.2531.4831.7231.72-0.84%2,759
May 16, 202532.4534.5131.8831.9931.99-1.27%9,455
May 15, 202531.4232.4331.4232.4032.404.31%6,113
May 14, 202532.4532.5031.0631.0631.06-3.34%2,195
May 13, 202533.1633.1630.8332.1332.13-2.57%5,389
May 12, 202532.9633.7932.4132.9832.984.50%7,266
May 9, 202531.8832.3931.2631.5631.56-3.52%7,749
May 8, 202531.8032.7131.5732.7132.715.18%1,723
May 7, 202529.9431.9829.9431.1031.104.68%9,323
May 6, 202530.3030.9929.5029.7129.710.71%20,209
May 5, 202533.8033.8029.1529.5029.50-14.04%32,009
May 2, 202535.6535.6534.1534.3234.320.85%6,677
May 1, 202531.5035.4531.5034.0334.0315.32%17,603
Apr 30, 202529.5730.0528.7529.5129.510.03%6,117
Apr 29, 202530.1130.6129.5029.5029.50-4.59%3,414
Apr 28, 202530.1430.9229.3930.9230.922.11%8,183
Apr 25, 202529.6330.7529.5730.2830.283.27%2,624
Apr 24, 202529.9930.4029.3229.3229.320.38%3,546
Apr 23, 202530.3730.9329.2129.2129.21-0.07%6,091
Apr 22, 202530.2231.2129.2329.2329.23-1.98%5,344
Apr 21, 202528.8829.8227.8029.8229.824.12%12,413
Apr 17, 202527.7528.7027.7528.6428.646.03%8,569
Apr 16, 202527.0328.9526.6627.0127.011.10%12,209
Apr 15, 202526.4027.2725.2026.7226.721.00%3,904
Apr 14, 202526.0527.7025.0926.4526.454.26%15,325
Apr 11, 202526.2427.7025.3725.3725.37-1.48%7,070
Apr 10, 202526.9927.8825.7525.7525.75-4.49%8,213
Apr 9, 202525.7927.9925.7426.9626.963.45%4,374
Apr 8, 202529.2529.9025.6126.0626.06-7.46%11,046
Apr 7, 202529.6030.3828.0528.1628.16-7.58%14,251
Apr 4, 202533.9034.9830.3730.4730.47-14.29%13,116
Apr 3, 202537.9837.9834.9335.5535.55-7.06%20,123
Apr 2, 202536.1638.9536.1638.2538.255.78%16,745
Apr 1, 202534.8037.0834.0036.1636.163.34%24,164
Mar 31, 202534.6336.7133.4434.9934.990.75%12,442
Mar 28, 202535.5035.5032.9634.7334.73-1.11%18,656
Mar 27, 202536.3036.3035.1235.1235.12-4.23%5,699
Mar 26, 202535.0037.6934.6736.6736.676.85%17,178