U.S. Markets closed

NCS Multistage Holdings, Inc. (NCSM)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
24.01+0.66 (+2.83%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 202123.4724.8123.2724.0124.011,465
May 14, 202123.2123.6823.2123.2523.256,700
May 13, 202123.9423.9422.7023.3723.376,200
May 12, 202124.2424.2623.4523.4523.454,700
May 11, 202125.9125.9523.0024.1024.1011,100
May 10, 202126.1827.6325.9326.4726.472,300
May 07, 202126.5726.5725.6526.3026.304,100
May 06, 202125.2525.2725.0125.2125.211,900
May 05, 202125.2025.9425.0225.9425.941,300
May 04, 202129.0029.0024.1125.5025.5011,900
May 03, 202125.0226.4225.0026.2126.212,900
Apr 30, 202125.4025.4025.4025.4025.40800
Apr 29, 202125.8925.8923.7625.3225.324,700
Apr 28, 202125.7725.8924.7925.8925.891,300
Apr 27, 202123.6823.6823.6823.6823.68700
Apr 26, 202124.3824.7923.9124.3024.304,500
Apr 23, 202123.7723.9922.8623.9923.996,900
Apr 22, 202123.7624.2123.5624.0024.003,700
Apr 21, 202123.7823.7823.5823.6123.611,700
Apr 20, 202124.4924.4922.9024.2924.295,200
Apr 19, 202124.2925.2022.6324.0224.029,400
Apr 16, 202125.5025.5024.5424.5424.541,900
Apr 15, 202125.0125.7524.3325.2825.288,700
Apr 14, 202126.0626.8824.6224.6224.6219,300
Apr 13, 202127.6529.2026.0626.7726.7712,600
Apr 12, 202127.6030.5126.2028.6828.6836,000
Apr 09, 202127.0047.9727.0028.0028.00750,800
Apr 08, 202125.0927.2924.6924.6924.697,100
Apr 07, 202125.0125.0124.5025.0025.007,700
Apr 06, 202125.8425.8424.2624.2624.26600
Apr 05, 202127.1527.1526.0026.0426.041,600
Apr 01, 202129.0729.0726.1626.1626.16900
Mar 31, 202125.9628.5925.6027.7527.752,600
Mar 30, 202124.7225.0524.1124.4524.453,300
Mar 29, 202126.0026.0024.3024.3024.301,400
Mar 26, 202124.5025.5024.5024.7624.762,700
Mar 25, 202124.0224.2524.0024.0024.002,200
Mar 24, 202125.0025.0024.0524.6024.604,400
Mar 23, 202126.2526.2525.3025.3025.301,000
Mar 22, 202127.0027.0025.2626.0526.051,800
Mar 19, 202127.6027.6027.6027.6027.60400
Mar 18, 202128.0028.1227.5027.7527.75700
Mar 17, 202130.4030.4030.4030.4030.40100
Mar 16, 202130.0630.4028.9530.4030.402,600
Mar 15, 202132.0932.0930.4030.5030.50700
Mar 12, 202130.1832.0130.1831.5231.521,400
Mar 11, 202133.6134.1332.4632.7932.791,300
Mar 10, 202130.0632.3430.0131.8331.831,800
Mar 09, 202129.9530.2228.7930.1030.104,400
Mar 08, 202130.7230.7229.5029.5029.50600
Mar 05, 202133.3433.3430.0130.0130.011,000
Mar 04, 202133.3433.3433.3433.3433.34700
Mar 03, 202137.3937.3937.3937.3937.39500
Mar 02, 202136.7036.7036.4536.4536.452,000
Mar 01, 202136.9838.5036.0036.3136.313,100
Feb 26, 202138.1238.9738.1238.5038.501,400
Feb 25, 202138.1038.1038.1038.1038.10800
Feb 24, 202138.4738.4738.4738.4738.47200
Feb 23, 202135.5737.0535.1837.0037.007,200
Feb 22, 202135.2336.4935.2335.4635.464,500
Feb 19, 202137.0037.0035.5735.5735.571,200
Feb 18, 202137.0537.0537.0237.0337.03800
Feb 17, 202136.8436.8436.8436.8436.84300
Feb 16, 202137.0038.3837.0037.6937.69900
Feb 12, 202137.3237.3237.3237.3237.32-
Feb 11, 202137.3237.3237.3237.3237.32300
Feb 10, 202136.6737.0034.3334.8134.814,100
Feb 09, 202136.9037.7936.9037.7937.79800
Feb 08, 202133.5038.1833.5036.0136.019,500
Feb 05, 202134.0034.0033.1133.6733.672,000
Feb 04, 202134.3434.3433.3533.3533.351,100
Feb 03, 202133.8933.8932.3333.3733.372,700
Feb 02, 202133.7133.7132.2333.5333.53900
Feb 01, 202132.8132.8131.9031.9031.901,900
Jan 29, 202132.6733.8832.6332.6332.632,700
Jan 28, 202136.1936.1933.0033.8133.814,800
Jan 27, 202132.3635.2231.5532.8932.897,200
Jan 26, 202134.3037.8833.3333.3333.3314,300
Jan 25, 202137.0737.0736.5036.5036.501,100
Jan 22, 202136.7038.9536.7037.0837.081,400
Jan 21, 202138.7338.7337.2137.2137.211,500
Jan 20, 202138.5539.1938.2338.4838.485,900
Jan 19, 202136.7538.2636.7538.2638.268,300
Jan 15, 202134.3637.4934.3636.7536.755,900
Jan 14, 202130.4539.0030.4536.9536.9521,000
Jan 13, 202128.4530.0228.4530.0230.025,300
Jan 12, 202127.5029.0527.5028.7528.754,900
Jan 11, 202126.0428.0026.0427.6127.613,200
Jan 08, 202127.1527.1526.3626.3926.391,200
Jan 07, 202126.6727.0025.3726.6026.608,200
Jan 06, 202125.3228.0025.3026.0526.0524,200
Jan 05, 202123.5026.1923.2525.5025.5016,200
Jan 04, 202122.6823.0122.6823.0123.012,000
Dec 31, 202023.5323.5322.4722.5122.515,400
Dec 30, 202023.9524.5323.6023.6023.603,900
Dec 29, 202024.7025.2023.7524.1724.173,700
Dec 28, 202025.0025.1424.0024.1524.156,500
Dec 24, 202024.9725.5024.4725.0025.005,700
Dec 23, 202024.5024.7624.2024.2024.203,100
Dec 22, 202023.1725.0022.5224.0024.008,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...