NasdaqCM - Delayed Quote • USD
NCS Multistage Holdings, Inc. (NCSM)
At close: 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 16.40 | 16.50 | 16.35 | 16.35 | 16.35 | 2,411 |
Apr 25, 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
Apr 24, 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
Apr 23, 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
Apr 22, 2024 | 16.25 | 16.35 | 16.01 | 16.35 | 16.35 | 1,500 |
Apr 19, 2024 | 16.37 | 16.37 | 16.30 | 16.30 | 16.30 | 300 |
Apr 18, 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 100 |
Apr 17, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 200 |
Apr 16, 2024 | 16.05 | 16.27 | 16.05 | 16.06 | 16.06 | 800 |
Apr 15, 2024 | 15.35 | 16.68 | 15.35 | 16.68 | 16.68 | 1,400 |
Apr 12, 2024 | 16.80 | 16.80 | 16.42 | 16.42 | 16.42 | 1,100 |
Apr 11, 2024 | 16.01 | 16.45 | 16.01 | 16.05 | 16.05 | 800 |
Apr 10, 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 200 |
Apr 9, 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 200 |
Apr 8, 2024 | 16.50 | 16.72 | 16.50 | 16.72 | 16.72 | 600 |
Apr 5, 2024 | 16.50 | 16.50 | 16.05 | 16.20 | 16.20 | 1,300 |
Apr 4, 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
Apr 3, 2024 | 16.50 | 16.50 | 15.40 | 15.82 | 15.82 | 10,300 |
Apr 2, 2024 | 15.41 | 16.21 | 15.41 | 16.05 | 16.05 | 12,300 |
Apr 1, 2024 | 15.71 | 16.11 | 15.25 | 16.00 | 16.00 | 6,100 |
Mar 28, 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 300 |
Mar 27, 2024 | 15.97 | 16.50 | 15.97 | 16.03 | 16.03 | 700 |
Mar 26, 2024 | 15.66 | 16.01 | 15.66 | 16.01 | 16.01 | 2,000 |
Mar 25, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
Mar 22, 2024 | 16.10 | 16.49 | 16.01 | 16.05 | 16.05 | 7,400 |
Mar 21, 2024 | 15.71 | 16.08 | 15.71 | 16.08 | 16.08 | 14,200 |
Mar 20, 2024 | 15.71 | 15.71 | 15.70 | 15.71 | 15.71 | 5,700 |
Mar 19, 2024 | 15.65 | 15.76 | 15.51 | 15.70 | 15.70 | 4,400 |
Mar 18, 2024 | 15.51 | 15.90 | 15.51 | 15.85 | 15.85 | 2,700 |
Mar 15, 2024 | 15.59 | 15.75 | 15.20 | 15.49 | 15.49 | 9,800 |
Mar 14, 2024 | 15.51 | 15.60 | 15.33 | 15.60 | 15.60 | 1,300 |
Mar 13, 2024 | 15.00 | 15.53 | 14.75 | 15.50 | 15.50 | 16,100 |
Mar 12, 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 900 |
Mar 11, 2024 | 15.60 | 16.07 | 15.60 | 16.07 | 16.07 | 4,300 |
Mar 8, 2024 | 15.51 | 15.95 | 14.82 | 15.77 | 15.77 | 10,500 |
Mar 7, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
Mar 6, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
Mar 5, 2024 | 14.88 | 15.35 | 14.75 | 15.35 | 15.35 | 3,300 |
Mar 4, 2024 | 14.75 | 15.49 | 14.75 | 15.49 | 15.49 | 2,500 |
Mar 1, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 200 |
Feb 29, 2024 | 15.05 | 15.74 | 14.75 | 14.75 | 14.75 | 2,100 |
Feb 28, 2024 | 15.21 | 15.21 | 14.75 | 14.90 | 14.90 | 2,700 |
Feb 27, 2024 | 15.16 | 15.55 | 15.15 | 15.55 | 15.55 | 900 |
Feb 26, 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 1,000 |
Feb 23, 2024 | 15.26 | 15.45 | 15.26 | 15.45 | 15.45 | 400 |
Feb 22, 2024 | 15.22 | 15.79 | 15.22 | 15.79 | 15.79 | 1,200 |
Feb 21, 2024 | 15.31 | 15.80 | 15.31 | 15.80 | 15.80 | 700 |
Feb 20, 2024 | 15.09 | 15.30 | 14.93 | 15.30 | 15.30 | 2,800 |
Feb 16, 2024 | 14.81 | 15.69 | 14.81 | 15.69 | 15.69 | 600 |
Feb 15, 2024 | 15.38 | 15.70 | 15.30 | 15.32 | 15.32 | 1,300 |
Feb 14, 2024 | 15.60 | 15.82 | 15.60 | 15.82 | 15.82 | 600 |
Feb 13, 2024 | 15.28 | 15.28 | 15.11 | 15.11 | 15.11 | 2,600 |
Feb 12, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 600 |
Feb 9, 2024 | 15.30 | 15.71 | 15.30 | 15.32 | 15.32 | 600 |
Feb 8, 2024 | 15.20 | 15.20 | 14.99 | 14.99 | 14.99 | 2,600 |
Feb 7, 2024 | 15.15 | 15.95 | 14.92 | 14.92 | 14.92 | 3,100 |
Feb 6, 2024 | 16.50 | 16.50 | 15.50 | 15.88 | 15.88 | 2,600 |
Feb 5, 2024 | 15.97 | 17.57 | 15.80 | 15.97 | 15.97 | 2,800 |
Feb 2, 2024 | 15.87 | 16.00 | 15.87 | 15.98 | 15.98 | 1,800 |
Feb 1, 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
Jan 31, 2024 | 15.40 | 15.89 | 15.40 | 15.83 | 15.83 | 1,500 |
Jan 30, 2024 | 16.90 | 16.90 | 15.77 | 16.30 | 16.30 | 4,100 |
Jan 29, 2024 | 17.61 | 17.61 | 16.05 | 16.59 | 16.59 | 1,500 |
Jan 26, 2024 | 15.02 | 16.03 | 15.02 | 16.03 | 16.03 | 800 |
Jan 25, 2024 | 15.22 | 15.46 | 15.09 | 15.43 | 15.43 | 2,500 |
Jan 24, 2024 | 14.75 | 15.15 | 14.73 | 15.15 | 15.15 | 9,700 |
Jan 23, 2024 | 14.95 | 15.05 | 14.87 | 14.87 | 14.87 | 3,600 |
Jan 22, 2024 | 15.00 | 15.14 | 14.75 | 14.94 | 14.94 | 1,900 |
Jan 19, 2024 | 15.10 | 15.11 | 14.78 | 14.78 | 14.78 | 3,700 |
Jan 18, 2024 | 14.56 | 15.00 | 14.56 | 14.98 | 14.98 | 2,600 |
Jan 17, 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
Jan 16, 2024 | 15.60 | 15.60 | 15.35 | 15.39 | 15.39 | 7,100 |
Jan 12, 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 200 |
Jan 11, 2024 | 15.20 | 15.35 | 15.16 | 15.35 | 15.35 | 400 |
Jan 10, 2024 | 16.92 | 16.92 | 14.47 | 15.76 | 15.76 | 10,500 |
Jan 9, 2024 | 17.03 | 17.03 | 16.40 | 16.40 | 16.40 | 3,600 |
Jan 8, 2024 | 17.05 | 17.09 | 16.76 | 16.76 | 16.76 | 3,300 |
Jan 5, 2024 | 17.24 | 17.24 | 17.18 | 17.18 | 17.18 | 1,800 |
Jan 4, 2024 | 17.26 | 17.30 | 17.23 | 17.24 | 17.24 | 2,800 |
Jan 3, 2024 | 17.49 | 17.62 | 17.40 | 17.44 | 17.44 | 3,100 |
Jan 2, 2024 | 17.11 | 17.49 | 17.11 | 17.40 | 17.40 | 3,100 |
Dec 29, 2023 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
Dec 28, 2023 | 17.37 | 17.85 | 17.05 | 17.85 | 17.85 | 4,300 |
Dec 27, 2023 | 17.40 | 17.40 | 16.90 | 16.90 | 16.90 | 300 |
Dec 26, 2023 | 17.37 | 17.37 | 16.75 | 17.20 | 17.20 | 2,800 |
Dec 22, 2023 | 17.15 | 17.15 | 17.00 | 17.00 | 17.00 | 5,300 |
Dec 21, 2023 | 16.85 | 17.34 | 16.32 | 17.31 | 17.31 | 2,800 |
Dec 20, 2023 | 17.55 | 17.55 | 17.00 | 17.39 | 17.39 | 3,100 |
Dec 19, 2023 | 17.67 | 17.67 | 17.26 | 17.26 | 17.26 | 900 |
Dec 18, 2023 | 18.00 | 18.00 | 16.67 | 17.89 | 17.89 | 14,100 |
Dec 15, 2023 | 18.79 | 18.85 | 17.60 | 17.95 | 17.95 | 46,100 |
Dec 14, 2023 | 13.90 | 14.00 | 13.90 | 13.99 | 13.99 | 8,300 |
Dec 13, 2023 | 13.95 | 14.15 | 13.35 | 13.35 | 13.35 | 10,800 |
Dec 12, 2023 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
Dec 11, 2023 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 200 |
Dec 8, 2023 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
Dec 7, 2023 | 13.78 | 14.03 | 13.02 | 14.03 | 14.03 | 4,200 |
Dec 6, 2023 | 12.98 | 13.68 | 12.89 | 13.30 | 13.30 | 22,500 |
Dec 5, 2023 | 12.60 | 13.18 | 12.60 | 12.83 | 12.83 | 7,200 |
Dec 4, 2023 | 12.66 | 13.40 | 12.17 | 13.40 | 13.40 | 21,800 |
Dec 1, 2023 | 12.70 | 12.70 | 12.41 | 12.41 | 12.41 | 3,300 |
Nov 30, 2023 | 12.40 | 12.60 | 12.16 | 12.60 | 12.60 | 3,000 |
Nov 29, 2023 | 12.70 | 12.73 | 12.35 | 12.40 | 12.40 | 9,600 |
Nov 28, 2023 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 500 |
Nov 27, 2023 | 12.66 | 12.76 | 12.66 | 12.72 | 12.72 | 1,500 |
Nov 24, 2023 | 12.95 | 12.96 | 12.95 | 12.96 | 12.96 | 400 |
Nov 22, 2023 | 12.98 | 12.99 | 12.90 | 12.98 | 12.98 | 3,800 |
Nov 21, 2023 | 12.65 | 12.99 | 12.32 | 12.61 | 12.61 | 1,600 |
Nov 20, 2023 | 12.35 | 12.77 | 12.35 | 12.55 | 12.55 | 500 |
Nov 17, 2023 | 12.51 | 12.83 | 12.34 | 12.34 | 12.34 | 600 |
Nov 16, 2023 | 12.15 | 12.87 | 12.12 | 12.65 | 12.65 | 6,800 |
Nov 15, 2023 | 12.40 | 13.00 | 12.02 | 12.22 | 12.22 | 37,900 |
Nov 14, 2023 | 12.87 | 12.87 | 12.24 | 12.83 | 12.83 | 8,800 |
Nov 13, 2023 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 200 |
Nov 10, 2023 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
Nov 9, 2023 | 12.89 | 12.90 | 12.89 | 12.90 | 12.90 | 1,200 |
Nov 8, 2023 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
Nov 7, 2023 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 300 |
Nov 6, 2023 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 500 |
Nov 3, 2023 | 13.36 | 13.70 | 13.36 | 13.70 | 13.70 | 500 |
Nov 2, 2023 | 12.38 | 13.63 | 12.38 | 13.63 | 13.63 | 1,000 |
Nov 1, 2023 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
Oct 31, 2023 | 14.25 | 14.46 | 13.95 | 14.05 | 14.05 | 3,000 |
Oct 30, 2023 | 14.78 | 14.78 | 14.75 | 14.75 | 14.75 | 1,200 |
Oct 27, 2023 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 400 |
Oct 26, 2023 | 14.66 | 14.84 | 14.26 | 14.84 | 14.84 | 1,300 |
Oct 25, 2023 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 300 |
Oct 24, 2023 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 200 |
Oct 23, 2023 | 14.99 | 15.00 | 14.99 | 15.00 | 15.00 | 900 |
Oct 20, 2023 | 14.49 | 15.17 | 14.49 | 15.15 | 15.15 | 1,400 |
Oct 19, 2023 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
Oct 18, 2023 | 15.20 | 15.20 | 15.03 | 15.03 | 15.03 | 1,300 |
Oct 17, 2023 | 15.30 | 15.97 | 15.02 | 15.02 | 15.02 | 1,600 |
Oct 16, 2023 | 15.48 | 15.49 | 15.05 | 15.15 | 15.15 | 2,000 |
Oct 13, 2023 | 15.35 | 15.35 | 14.99 | 15.06 | 15.06 | 1,200 |
Oct 12, 2023 | 15.48 | 15.59 | 15.30 | 15.59 | 15.59 | 800 |
Oct 11, 2023 | 15.01 | 15.32 | 15.01 | 15.30 | 15.30 | 3,800 |
Oct 10, 2023 | 15.46 | 15.58 | 14.77 | 15.58 | 15.58 | 6,500 |
Oct 9, 2023 | 15.65 | 15.85 | 15.65 | 15.75 | 15.75 | 1,600 |
Oct 6, 2023 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
Oct 5, 2023 | 15.95 | 15.95 | 15.93 | 15.93 | 15.93 | 500 |
Oct 4, 2023 | 15.65 | 15.66 | 15.65 | 15.66 | 15.66 | 500 |
Oct 3, 2023 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
Oct 2, 2023 | 15.85 | 15.85 | 15.79 | 15.80 | 15.80 | 1,000 |
Sep 29, 2023 | 16.36 | 16.36 | 16.15 | 16.15 | 16.15 | 400 |
Sep 28, 2023 | 15.69 | 15.69 | 15.50 | 15.50 | 15.50 | 400 |
Sep 27, 2023 | 16.46 | 16.48 | 15.55 | 15.55 | 15.55 | 3,400 |
Sep 26, 2023 | 15.99 | 16.05 | 15.99 | 16.03 | 16.03 | 1,200 |
Sep 25, 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 600 |
Sep 22, 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 800 |
Sep 21, 2023 | 15.90 | 16.50 | 15.90 | 16.50 | 16.50 | 1,600 |
Sep 20, 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 100 |
Sep 19, 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 100 |
Sep 18, 2023 | 16.18 | 16.50 | 15.55 | 16.50 | 16.50 | 5,200 |
Sep 15, 2023 | 16.25 | 16.25 | 15.74 | 15.74 | 15.74 | 1,000 |
Sep 14, 2023 | 15.45 | 15.80 | 15.45 | 15.80 | 15.80 | 1,000 |
Sep 13, 2023 | 16.40 | 16.40 | 15.77 | 15.90 | 15.90 | 2,800 |
Sep 12, 2023 | 17.10 | 17.10 | 16.02 | 16.48 | 16.48 | 8,200 |
Sep 11, 2023 | 16.90 | 17.14 | 16.90 | 16.90 | 16.90 | 1,600 |
Sep 8, 2023 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 500 |
Sep 7, 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
Sep 6, 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1,200 |
Sep 5, 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
Sep 1, 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 800 |
Aug 31, 2023 | 17.26 | 17.26 | 17.00 | 17.00 | 17.00 | 1,200 |
Aug 30, 2023 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 100 |
Aug 29, 2023 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 100 |
Aug 28, 2023 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 100 |
Aug 25, 2023 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 800 |
Aug 24, 2023 | 17.60 | 18.24 | 17.60 | 18.24 | 18.24 | 800 |
Aug 23, 2023 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
Aug 22, 2023 | 17.35 | 17.77 | 17.35 | 17.77 | 17.77 | 1,000 |
Aug 21, 2023 | 17.88 | 17.88 | 17.27 | 17.27 | 17.27 | 2,600 |
Aug 18, 2023 | 17.64 | 18.23 | 17.64 | 18.23 | 18.23 | 200 |
Aug 17, 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 2,000 |
Aug 16, 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 200 |
Aug 15, 2023 | 18.40 | 18.40 | 17.45 | 17.69 | 17.69 | 3,300 |
Aug 14, 2023 | 17.26 | 17.90 | 17.26 | 17.70 | 17.70 | 2,300 |
Aug 11, 2023 | 17.35 | 17.41 | 17.30 | 17.40 | 17.40 | 4,100 |
Aug 10, 2023 | 17.00 | 17.49 | 17.00 | 17.38 | 17.38 | 5,800 |
Aug 9, 2023 | 16.65 | 17.14 | 16.65 | 17.14 | 17.14 | 400 |
Aug 8, 2023 | 16.53 | 16.53 | 16.38 | 16.48 | 16.48 | 3,200 |
Aug 7, 2023 | 17.05 | 17.05 | 16.73 | 16.80 | 16.80 | 2,100 |
Aug 4, 2023 | 17.75 | 18.49 | 16.98 | 17.35 | 17.35 | 5,100 |
Aug 3, 2023 | 17.40 | 17.50 | 16.81 | 17.17 | 17.17 | 4,900 |
Aug 2, 2023 | 16.71 | 17.39 | 16.06 | 17.15 | 17.15 | 11,300 |
Aug 1, 2023 | 18.97 | 18.99 | 16.52 | 16.63 | 16.63 | 28,900 |
Jul 31, 2023 | 19.49 | 21.15 | 19.44 | 20.00 | 20.00 | 12,900 |
Jul 28, 2023 | 19.02 | 19.23 | 18.97 | 19.23 | 19.23 | 1,000 |
Jul 27, 2023 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
Jul 26, 2023 | 19.49 | 19.49 | 19.00 | 19.28 | 19.28 | 4,800 |
Jul 25, 2023 | 18.64 | 19.25 | 18.64 | 19.25 | 19.25 | 4,400 |
Jul 24, 2023 | 19.00 | 19.00 | 18.27 | 18.93 | 18.93 | 4,500 |
Jul 21, 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 500 |
Jul 20, 2023 | 19.60 | 19.60 | 19.22 | 19.22 | 19.22 | 600 |
Jul 19, 2023 | 19.59 | 19.86 | 19.18 | 19.25 | 19.25 | 5,400 |
Jul 18, 2023 | 20.00 | 20.35 | 19.96 | 19.99 | 19.99 | 2,800 |
Jul 17, 2023 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 300 |
Jul 14, 2023 | 19.74 | 19.99 | 19.00 | 19.50 | 19.50 | 7,500 |
Jul 13, 2023 | 20.47 | 21.85 | 20.45 | 21.85 | 21.85 | 11,200 |
Jul 12, 2023 | 18.50 | 19.90 | 18.45 | 19.60 | 19.60 | 7,300 |
Jul 11, 2023 | 18.24 | 18.30 | 17.97 | 18.00 | 18.00 | 3,600 |
Jul 10, 2023 | 17.43 | 18.50 | 17.43 | 18.33 | 18.33 | 3,900 |
Jul 7, 2023 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 200 |
Jul 6, 2023 | 18.37 | 18.37 | 16.91 | 16.91 | 16.91 | 800 |
Jul 5, 2023 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 200 |
Jul 3, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
Jun 30, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 200 |
Jun 29, 2023 | 16.90 | 16.96 | 16.90 | 16.96 | 16.96 | 800 |
Jun 28, 2023 | 17.01 | 17.01 | 16.88 | 16.88 | 16.88 | 700 |
Jun 27, 2023 | 18.35 | 18.35 | 17.14 | 17.43 | 17.43 | 8,800 |
Jun 26, 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
Jun 23, 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 400 |
Jun 22, 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 2,600 |
Jun 21, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
Jun 20, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
Jun 16, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1,400 |
Jun 15, 2023 | 18.50 | 18.52 | 18.50 | 18.52 | 18.52 | 900 |
Jun 14, 2023 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
Jun 13, 2023 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 400 |
Jun 12, 2023 | 17.19 | 18.56 | 16.70 | 18.56 | 18.56 | 1,600 |
Jun 9, 2023 | 16.87 | 17.74 | 16.52 | 17.74 | 17.74 | 6,300 |
Jun 8, 2023 | 17.05 | 17.06 | 16.70 | 16.99 | 16.99 | 5,200 |
Jun 7, 2023 | 16.73 | 17.00 | 16.73 | 17.00 | 17.00 | 3,400 |
Jun 6, 2023 | 16.83 | 16.83 | 16.55 | 16.55 | 16.55 | 700 |
Jun 5, 2023 | 16.60 | 16.83 | 16.28 | 16.50 | 16.50 | 1,800 |
Jun 2, 2023 | 17.14 | 17.14 | 17.00 | 17.00 | 17.00 | 3,000 |
Jun 1, 2023 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 200 |
May 31, 2023 | 17.49 | 17.49 | 16.95 | 17.00 | 17.00 | 3,000 |
May 30, 2023 | 18.47 | 18.47 | 17.50 | 17.50 | 17.50 | 5,800 |
May 26, 2023 | 18.00 | 18.42 | 18.00 | 18.20 | 18.20 | 1,100 |
May 25, 2023 | 18.42 | 18.42 | 18.30 | 18.40 | 18.40 | 1,700 |
May 24, 2023 | 18.82 | 18.82 | 18.40 | 18.40 | 18.40 | 600 |
May 23, 2023 | 18.86 | 19.06 | 18.86 | 19.06 | 19.06 | 600 |
May 22, 2023 | 17.40 | 18.66 | 17.40 | 18.66 | 18.66 | 2,900 |
May 19, 2023 | 17.40 | 17.55 | 16.52 | 17.55 | 17.55 | 18,500 |
May 18, 2023 | 17.90 | 17.90 | 17.36 | 17.36 | 17.36 | 2,200 |
May 17, 2023 | 18.65 | 18.65 | 17.81 | 17.98 | 17.98 | 8,500 |
May 16, 2023 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 900 |
May 15, 2023 | 18.38 | 18.71 | 18.38 | 18.71 | 18.71 | 600 |
May 12, 2023 | 18.00 | 18.17 | 18.00 | 18.17 | 18.17 | 1,100 |
May 11, 2023 | 18.60 | 18.60 | 18.06 | 18.43 | 18.43 | 2,100 |
May 10, 2023 | 19.01 | 19.01 | 18.70 | 19.00 | 19.00 | 2,100 |
May 9, 2023 | 19.04 | 19.40 | 18.67 | 19.37 | 19.37 | 12,200 |
May 8, 2023 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 1,100 |
May 5, 2023 | 20.17 | 20.17 | 19.53 | 19.93 | 19.93 | 5,600 |
May 4, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 700 |
May 3, 2023 | 19.95 | 19.95 | 19.46 | 19.46 | 19.46 | 3,600 |
May 2, 2023 | 20.12 | 20.24 | 19.75 | 19.75 | 19.75 | 3,800 |
May 1, 2023 | 21.00 | 21.25 | 20.23 | 20.40 | 20.40 | 23,200 |
Apr 28, 2023 | 20.74 | 20.99 | 20.60 | 20.80 | 20.80 | 3,400 |
Apr 27, 2023 | 21.24 | 21.24 | 21.00 | 21.00 | 21.00 | 3,900 |
Related Tickers
FET Forum Energy Technologies, Inc.
19.53
+0.72%
ACDC ProFrac Holding Corp.
8.23
+1.60%
RNGR Ranger Energy Services, Inc.
10.25
0.00%
STEP.TO STEP Energy Services Ltd.
4.0400
+1.00%
CLB Core Laboratories Inc.
16.94
-0.76%
HWO.TO High Arctic Energy Services Inc
1.3000
0.00%
CFW.TO Calfrac Well Services Ltd.
4.5300
-1.09%
PSI.TO Pason Systems Inc.
15.98
-1.66%
FTK Flotek Industries, Inc.
3.4700
-0.86%
NR Newpark Resources, Inc.
7.27
-0.14%