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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 29.71 | 30.32 | 29.53 | 30.23 | - | 0.24% | 1,314 |
| Jun 4, 2025 | 29.38 | 30.21 | 29.24 | 30.16 | 30.16 | 3.86% | 8,278 |
| Jun 3, 2025 | 29.27 | 30.60 | 28.90 | 29.04 | 29.04 | 1.36% | 19,155 |
| Jun 2, 2025 | 29.26 | 29.26 | 28.64 | 28.65 | 28.65 | -2.08% | 9,167 |
| May 30, 2025 | 30.00 | 30.00 | 29.26 | 29.26 | 29.26 | -2.76% | 1,861 |
| May 29, 2025 | 31.43 | 31.43 | 30.09 | 30.09 | 30.09 | -3.54% | 4,711 |
| May 28, 2025 | 31.30 | 31.30 | 30.42 | 31.20 | 31.20 | 1.61% | 13,034 |
| May 27, 2025 | 30.95 | 30.95 | 30.45 | 30.70 | 30.70 | -0.81% | 5,263 |
| May 23, 2025 | 32.90 | 32.90 | 30.95 | 30.95 | 30.95 | -3.22% | 6,785 |
| May 22, 2025 | 33.00 | 33.00 | 31.80 | 31.98 | 31.98 | -1.24% | 3,598 |
| May 21, 2025 | 32.00 | 32.65 | 31.12 | 32.38 | 32.38 | 1.00% | 11,717 |
| May 20, 2025 | 32.61 | 32.61 | 32.00 | 32.06 | 32.06 | 1.07% | 3,323 |
| May 19, 2025 | 31.48 | 33.25 | 31.48 | 31.72 | 31.72 | -0.84% | 2,759 |
| May 16, 2025 | 32.45 | 34.51 | 31.88 | 31.99 | 31.99 | -1.27% | 9,455 |
| May 15, 2025 | 31.42 | 32.43 | 31.42 | 32.40 | 32.40 | 4.31% | 6,113 |
| May 14, 2025 | 32.45 | 32.50 | 31.06 | 31.06 | 31.06 | -3.34% | 2,195 |
| May 13, 2025 | 33.16 | 33.16 | 30.83 | 32.13 | 32.13 | -2.57% | 5,389 |
| May 12, 2025 | 32.96 | 33.79 | 32.41 | 32.98 | 32.98 | 4.50% | 7,266 |
| May 9, 2025 | 31.88 | 32.39 | 31.26 | 31.56 | 31.56 | -3.52% | 7,749 |
| May 8, 2025 | 31.80 | 32.71 | 31.57 | 32.71 | 32.71 | 5.18% | 1,723 |
| May 7, 2025 | 29.94 | 31.98 | 29.94 | 31.10 | 31.10 | 4.68% | 9,323 |
| May 6, 2025 | 30.30 | 30.99 | 29.50 | 29.71 | 29.71 | 0.71% | 20,209 |
| May 5, 2025 | 33.80 | 33.80 | 29.15 | 29.50 | 29.50 | -14.04% | 32,009 |
| May 2, 2025 | 35.65 | 35.65 | 34.15 | 34.32 | 34.32 | 0.85% | 6,677 |
| May 1, 2025 | 31.50 | 35.45 | 31.50 | 34.03 | 34.03 | 15.32% | 17,603 |
| Apr 30, 2025 | 29.57 | 30.05 | 28.75 | 29.51 | 29.51 | 0.03% | 6,117 |
| Apr 29, 2025 | 30.11 | 30.61 | 29.50 | 29.50 | 29.50 | -4.59% | 3,414 |
| Apr 28, 2025 | 30.14 | 30.92 | 29.39 | 30.92 | 30.92 | 2.11% | 8,183 |
| Apr 25, 2025 | 29.63 | 30.75 | 29.57 | 30.28 | 30.28 | 3.27% | 2,624 |
| Apr 24, 2025 | 29.99 | 30.40 | 29.32 | 29.32 | 29.32 | 0.38% | 3,546 |
| Apr 23, 2025 | 30.37 | 30.93 | 29.21 | 29.21 | 29.21 | -0.07% | 6,091 |
| Apr 22, 2025 | 30.22 | 31.21 | 29.23 | 29.23 | 29.23 | -1.98% | 5,344 |
| Apr 21, 2025 | 28.88 | 29.82 | 27.80 | 29.82 | 29.82 | 4.12% | 12,413 |
| Apr 17, 2025 | 27.75 | 28.70 | 27.75 | 28.64 | 28.64 | 6.03% | 8,569 |
| Apr 16, 2025 | 27.03 | 28.95 | 26.66 | 27.01 | 27.01 | 1.10% | 12,209 |
| Apr 15, 2025 | 26.40 | 27.27 | 25.20 | 26.72 | 26.72 | 1.00% | 3,904 |
| Apr 14, 2025 | 26.05 | 27.70 | 25.09 | 26.45 | 26.45 | 4.26% | 15,325 |
| Apr 11, 2025 | 26.24 | 27.70 | 25.37 | 25.37 | 25.37 | -1.48% | 7,070 |
| Apr 10, 2025 | 26.99 | 27.88 | 25.75 | 25.75 | 25.75 | -4.49% | 8,213 |
| Apr 9, 2025 | 25.79 | 27.99 | 25.74 | 26.96 | 26.96 | 3.45% | 4,374 |
| Apr 8, 2025 | 29.25 | 29.90 | 25.61 | 26.06 | 26.06 | -7.46% | 11,046 |
| Apr 7, 2025 | 29.60 | 30.38 | 28.05 | 28.16 | 28.16 | -7.58% | 14,251 |
| Apr 4, 2025 | 33.90 | 34.98 | 30.37 | 30.47 | 30.47 | -14.29% | 13,116 |
| Apr 3, 2025 | 37.98 | 37.98 | 34.93 | 35.55 | 35.55 | -7.06% | 20,123 |
| Apr 2, 2025 | 36.16 | 38.95 | 36.16 | 38.25 | 38.25 | 5.78% | 16,745 |
| Apr 1, 2025 | 34.80 | 37.08 | 34.00 | 36.16 | 36.16 | 3.34% | 24,164 |
| Mar 31, 2025 | 34.63 | 36.71 | 33.44 | 34.99 | 34.99 | 0.75% | 12,442 |
| Mar 28, 2025 | 35.50 | 35.50 | 32.96 | 34.73 | 34.73 | -1.11% | 18,656 |
| Mar 27, 2025 | 36.30 | 36.30 | 35.12 | 35.12 | 35.12 | -4.23% | 5,699 |
| Mar 26, 2025 | 35.00 | 37.69 | 34.67 | 36.67 | 36.67 | 6.85% | 17,178 |