NCS Multistage Holdings, Inc. (NCSM)
NASDAQ: NCSM · Real-Time Price · USD
29.73
+0.50 (1.71%)
Apr 23, 2025, 4:00 PM EDT - Market closed

NCS Multistage Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 25, 202536.3336.6334.1634.3234.32-6.71%7,330
Mar 24, 202537.2637.2635.7736.7936.79-1.37%33,795
Mar 21, 202536.6837.7435.7637.3037.303.01%18,524
Mar 20, 202534.5036.9534.3536.2136.216.09%22,384
Mar 19, 202535.3036.1834.0034.1334.13-2.90%11,281
Mar 18, 202534.0036.1933.7035.1535.154.96%10,928
Mar 17, 202530.3435.4530.3433.4933.4925.15%80,802
Mar 14, 202527.6227.9926.3526.7626.76-4.43%16,165
Mar 13, 202528.3428.5027.6528.0028.00-0.99%6,083
Mar 12, 202528.4930.1227.9228.2828.28-0.14%15,790
Mar 11, 202528.3330.4927.0528.3228.327.27%23,582
Mar 10, 202525.5027.3925.3526.4026.403.57%24,215
Mar 7, 202525.5626.2123.8925.4925.494.42%56,848
Mar 6, 202524.1026.1524.1024.4124.41-3.71%4,178
Mar 5, 202524.7525.4624.1325.3525.353.30%3,132
Mar 4, 202525.5426.0624.0024.5424.54-5.51%11,113
Mar 3, 202526.7227.3025.9725.9725.97-3.56%6,529
Feb 28, 202527.4527.4526.7726.9326.93-3.79%2,086
Feb 27, 202527.7128.0827.2927.9927.99-1.17%1,280
Feb 26, 202528.6028.6027.7728.3228.32-0.04%1,588
Feb 25, 202527.5028.3827.5028.3328.331.72%3,386
Feb 24, 202527.8028.6227.8027.8527.850.11%3,544
Feb 21, 202528.5628.5627.8227.8227.82-1.70%3,554
Feb 20, 202528.4528.4528.0028.3028.30-0.84%1,445
Feb 19, 202528.1028.9028.1028.5428.541.25%3,310
Feb 18, 202528.6928.8027.7028.1928.19-1.57%9,631
Feb 14, 202528.2528.9827.8328.6428.642.62%7,135
Feb 13, 202528.0328.6027.9127.9127.91-1.13%2,466
Feb 12, 202528.9130.9928.2328.2328.23-3.95%5,372
Feb 11, 202528.5429.3928.5429.3929.392.48%6,820