NCS Multistage Holdings, Inc. (NCSM)
NASDAQ: NCSM · Real-Time Price · USD
48.23
-0.13 (-0.27%)
At close: Sep 12, 2025, 4:00 PM EDT
48.28
+0.05 (0.10%)
After-hours: Sep 12, 2025, 5:47 PM EDT
NCS Multistage Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 49.24 | 49.72 | 46.76 | 48.23 | 48.23 | -0.27% | 18,618 |
| Sep 11, 2025 | 51.33 | 51.49 | 47.58 | 48.36 | 48.36 | -5.91% | 18,981 |
| Sep 10, 2025 | 47.11 | 51.40 | 46.68 | 51.40 | 51.40 | 10.30% | 33,162 |
| Sep 9, 2025 | 45.48 | 47.27 | 45.30 | 46.60 | 46.60 | 2.96% | 25,596 |
| Sep 8, 2025 | 44.01 | 46.31 | 43.01 | 45.26 | 45.26 | 3.93% | 24,593 |
| Sep 5, 2025 | 43.08 | 44.18 | 40.99 | 43.55 | 43.55 | 2.71% | 15,553 |
| Sep 4, 2025 | 41.78 | 43.88 | 41.28 | 42.40 | 42.40 | -0.19% | 13,166 |
| Sep 3, 2025 | 43.90 | 44.50 | 41.00 | 42.48 | 42.48 | -3.74% | 17,068 |
| Sep 2, 2025 | 38.15 | 44.39 | 38.15 | 44.13 | 44.13 | 15.81% | 38,099 |
| Aug 29, 2025 | 39.21 | 40.00 | 38.11 | 38.11 | 38.11 | -2.82% | 12,871 |
| Aug 28, 2025 | 38.27 | 39.26 | 37.07 | 39.21 | 39.21 | 3.81% | 12,506 |
| Aug 27, 2025 | 37.92 | 39.01 | 37.77 | 37.77 | 37.77 | -0.40% | 10,547 |
| Aug 26, 2025 | 40.60 | 40.60 | 37.66 | 37.92 | 37.92 | -3.98% | 19,207 |
| Aug 25, 2025 | 37.13 | 41.75 | 36.33 | 39.49 | 39.49 | 6.73% | 42,769 |
| Aug 22, 2025 | 35.67 | 37.44 | 35.34 | 37.00 | 37.00 | 5.68% | 11,963 |
| Aug 21, 2025 | 36.35 | 36.67 | 34.79 | 35.01 | 35.01 | -4.40% | 10,230 |
| Aug 20, 2025 | 34.70 | 36.74 | 33.94 | 36.62 | 36.62 | 5.35% | 8,569 |
| Aug 19, 2025 | 35.63 | 36.39 | 33.71 | 34.76 | 34.76 | -0.69% | 10,214 |
| Aug 18, 2025 | 35.15 | 36.90 | 32.67 | 35.00 | 35.00 | 0.46% | 21,107 |
| Aug 15, 2025 | 32.97 | 35.90 | 32.01 | 34.84 | 34.84 | 9.05% | 15,208 |
| Aug 14, 2025 | 32.09 | 33.95 | 31.78 | 31.95 | 31.95 | -0.34% | 6,077 |
| Aug 13, 2025 | 32.41 | 32.55 | 31.96 | 32.06 | 32.06 | -2.07% | 4,852 |
| Aug 12, 2025 | 32.49 | 32.83 | 32.49 | 32.74 | 32.74 | 0.76% | 2,810 |
| Aug 11, 2025 | 33.56 | 33.56 | 32.23 | 32.49 | 32.49 | -1.63% | 9,267 |
| Aug 8, 2025 | 33.51 | 34.07 | 32.60 | 33.03 | 33.03 | -2.51% | 7,238 |
| Aug 7, 2025 | 31.67 | 33.88 | 31.46 | 33.88 | 33.88 | 9.15% | 7,912 |
| Aug 6, 2025 | 31.66 | 31.66 | 30.76 | 31.04 | 31.04 | -2.48% | 1,514 |
| Aug 5, 2025 | 29.86 | 31.83 | 29.75 | 31.83 | 31.83 | 7.86% | 9,391 |
| Aug 4, 2025 | 31.31 | 32.28 | 29.48 | 29.51 | 29.51 | -6.73% | 21,015 |
| Aug 1, 2025 | 31.43 | 34.72 | 31.43 | 31.64 | 31.64 | 3.16% | 15,953 |
| Jul 31, 2025 | 29.92 | 31.06 | 29.92 | 30.67 | 30.67 | 2.10% | 2,170 |
| Jul 30, 2025 | 30.40 | 30.64 | 30.04 | 30.04 | 30.04 | -0.69% | 1,706 |
| Jul 29, 2025 | 30.37 | 30.37 | 30.25 | 30.25 | 30.25 | -0.82% | 1,409 |
| Jul 28, 2025 | 30.39 | 30.85 | 30.09 | 30.50 | 30.50 | 0.97% | 4,948 |
| Jul 25, 2025 | 30.69 | 30.69 | 30.20 | 30.21 | 30.21 | -1.70% | 1,016 |
| Jul 24, 2025 | 30.50 | 30.73 | 30.50 | 30.73 | 30.73 | 2.40% | 1,139 |
| Jul 23, 2025 | 30.36 | 30.36 | 30.01 | 30.01 | 30.01 | 1.21% | 526 |
| Jul 22, 2025 | 30.94 | 30.94 | 29.65 | 29.65 | 29.65 | -4.57% | 3,611 |
| Jul 21, 2025 | 31.49 | 31.98 | 30.66 | 31.07 | 31.07 | -1.37% | 3,733 |
| Jul 18, 2025 | 30.50 | 31.75 | 30.50 | 31.50 | 31.50 | 3.28% | 1,984 |
| Jul 17, 2025 | 29.90 | 30.50 | 29.90 | 30.50 | 30.50 | 2.31% | 5,701 |
| 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 |