NCS Multistage Holdings, Inc. (NCSM)
NASDAQ: NCSM · Real-Time Price · USD
40.16
-0.58 (-1.42%)
Oct 29, 2025, 4:00 PM EDT - Market closed

NCS Multistage Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202539.1842.1539.1840.1640.16-1.42%8,581
Oct 28, 202541.1341.2840.6640.7440.74-1.24%9,406
Oct 27, 202541.9042.8438.7141.2541.25-0.79%15,254
Oct 24, 202541.9143.4341.5841.5841.581.29%3,567
Oct 23, 202540.7642.0040.5341.0541.050.07%7,103
Oct 22, 202540.4542.3539.6941.0241.02-0.68%4,120
Oct 21, 202540.3142.8540.3141.3041.30-0.15%10,459
Oct 20, 202536.3042.2336.3041.3641.3613.53%24,349
Oct 17, 202538.0038.0035.9836.4336.43-5.35%13,733
Oct 16, 202539.4839.5938.4338.4938.49-4.81%5,578
Oct 15, 202540.0041.0039.3140.4440.441.09%16,674
Oct 14, 202541.4541.4539.5340.0040.00-4.47%8,646
Oct 13, 202541.8643.2741.8641.8741.870.19%11,876
Oct 10, 202543.7244.7141.7941.7941.79-3.98%9,338
Oct 9, 202543.5044.5043.2643.5243.52-1.23%7,294
Oct 8, 202542.6344.5242.6344.0644.063.94%5,247
Oct 7, 202544.0044.0940.5342.3942.39-5.42%19,453
Oct 6, 202542.8845.0042.0444.8244.825.24%52,329
Oct 3, 202550.1150.1142.0542.5942.59-9.94%39,590
Oct 2, 202550.6551.1147.1647.2947.29-7.27%14,631
Oct 1, 202549.7852.0649.7851.0051.00-0.12%19,565
Sep 30, 202551.1451.6549.4451.0651.06-0.16%10,461
Sep 29, 202552.3852.3848.8551.1451.14-3.65%12,913
Sep 26, 202551.0053.6950.5453.0853.083.67%15,271
Sep 25, 202550.3851.4049.8051.2051.200.72%9,512
Sep 24, 202548.9451.0148.6850.8450.844.47%6,633
Sep 23, 202547.3949.4847.3948.6648.663.53%13,986
Sep 22, 202548.8349.1545.1447.0047.00-4.37%32,704
Sep 19, 202549.7450.3947.5549.1549.15-1.21%17,584
Sep 18, 202549.0450.7049.0449.7549.752.62%11,507
Sep 17, 202549.4450.0046.9448.4848.48-0.41%18,364
Sep 16, 202546.9648.6845.5848.6848.682.83%11,181
Sep 15, 202548.5048.5044.0547.3447.34-1.85%39,587
Sep 12, 202549.2449.7246.7648.2348.23-0.27%18,618
Sep 11, 202551.3351.4947.5848.3648.36-5.91%18,981
Sep 10, 202547.1151.4046.6851.4051.4010.30%33,162
Sep 9, 202545.4847.2745.3046.6046.602.96%25,596
Sep 8, 202544.0146.3143.0145.2645.263.93%24,593
Sep 5, 202543.0844.1840.9943.5543.552.71%15,553
Sep 4, 202541.7843.8841.2842.4042.40-0.19%13,166
Sep 3, 202543.9044.5041.0042.4842.48-3.74%17,068
Sep 2, 202538.1544.3938.1544.1344.1315.81%38,099
Aug 29, 202539.2140.0038.1138.1138.11-2.82%12,871
Aug 28, 202538.2739.2637.0739.2139.213.81%12,506
Aug 27, 202537.9239.0137.7737.7737.77-0.40%10,547
Aug 26, 202540.6040.6037.6637.9237.92-3.98%19,207
Aug 25, 202537.1341.7536.3339.4939.496.73%42,769
Aug 22, 202535.6737.4435.3437.0037.005.68%11,963
Aug 21, 202536.3536.6734.7935.0135.01-4.40%10,230
Aug 20, 202534.7036.7433.9436.6236.625.35%8,569