Advertisement
Advertisement
U.S. markets open in 5 hours 9 minutes
Advertisement
Advertisement
Advertisement
Advertisement

NCS Multistage Holdings, Inc. (NCSM)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
28.70-1.20 (-4.01%)
At close: 02:50PM EDT
Advertisement
Advertisement
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202228.5528.7028.4428.7028.701,200
Aug 11, 202229.3829.9029.3829.9029.90900
Aug 10, 202230.1030.1028.4629.4829.481,500
Aug 09, 202230.7031.8929.7029.7029.703,500
Aug 08, 202231.4931.9730.4530.4530.451,000
Aug 05, 202230.7530.7530.7530.7530.75400
Aug 04, 202232.2034.4831.5032.0032.0021,000
Aug 03, 202232.7032.7032.5032.5032.50700
Aug 02, 202232.2432.2432.2432.2432.24400
Aug 01, 202233.1533.1532.2432.2432.24900
Jul 29, 202230.4233.4630.4233.4633.46800
Jul 28, 202232.3232.3230.7430.7430.741,000
Jul 27, 202230.1530.1530.1530.1530.15700
Jul 26, 202231.8833.6130.6630.7430.747,400
Jul 25, 202229.2036.1929.2031.7531.7517,500
Jul 22, 202228.0028.0028.0028.0028.00-
Jul 21, 202227.9428.0127.4828.0028.002,000
Jul 20, 202228.0128.0128.0128.0128.01-
Jul 19, 202227.8528.4027.2328.0128.011,700
Jul 18, 202227.8828.0026.4027.2227.228,900
Jul 15, 202228.4028.4027.0027.4027.403,500
Jul 14, 202227.6027.6027.5027.5027.50800
Jul 13, 202228.0128.5828.0128.0428.042,000
Jul 12, 202229.1529.8028.2228.7828.7810,200
Jul 11, 202229.5029.9928.9029.3029.307,000
Jul 08, 202228.0529.2028.0528.7028.701,200
Jul 07, 202228.5029.8828.5028.9328.933,900
Jul 06, 202229.0029.0028.4028.4028.40800
Jul 05, 202230.1431.1027.8229.0029.0017,000
Jul 01, 202230.4430.5130.4430.4530.451,500
Jun 30, 202231.0631.0630.9931.0031.001,500
Jun 29, 202231.4131.7930.8031.0031.001,200
Jun 28, 202231.8831.8831.4131.4131.411,300
Jun 27, 202232.2032.3330.3031.9031.905,400
Jun 24, 202232.6532.6532.6532.6532.65-
Jun 23, 202232.8932.8932.6532.6532.65700
Jun 22, 202234.0734.0734.0734.0734.07-
Jun 21, 202232.5134.6332.5134.0734.071,900
Jun 17, 202231.0131.2031.0131.2031.202,300
Jun 16, 202233.1233.2831.0031.0031.008,300
Jun 15, 202233.5033.9832.7533.1233.126,700
Jun 14, 202234.3635.1631.5032.5132.515,900
Jun 13, 202236.0536.0534.0034.3134.3112,300
Jun 10, 202239.8839.8839.8839.8839.88-
Jun 09, 202238.9041.0038.9039.8839.884,300
Jun 08, 202236.9140.2036.1038.8538.8523,300
Jun 07, 202238.1438.8937.0037.8437.847,500
Jun 06, 202240.6541.8038.3038.3038.305,400
Jun 03, 202240.2041.0038.5940.6640.664,300
Jun 02, 202239.5042.7739.5039.8539.857,000
Jun 01, 202239.5040.0839.0039.3339.332,000
May 31, 202240.0240.8739.5039.5739.574,800
May 27, 202236.8640.6036.7039.9539.9515,000
May 26, 202236.1738.3035.5036.6536.6510,600
May 25, 202236.5036.5035.5535.5535.552,000
May 24, 202239.4139.4934.1236.3036.3026,200
May 23, 202237.9540.1137.4940.1140.114,400
May 20, 202237.3037.8537.0137.3137.311,900
May 19, 202239.0039.0036.0037.3037.3010,400
May 18, 202241.0341.4238.9939.5039.509,100
May 17, 202244.0045.6640.0041.4841.4812,800
May 16, 202244.6344.6344.0544.0544.053,600
May 13, 202240.9846.0040.7844.9044.9013,000
May 12, 202241.5341.7140.4940.8140.814,700
May 11, 202238.8942.8538.8942.0042.0014,400
May 10, 202240.0040.9738.5039.9939.999,300
May 09, 202245.5045.5036.5038.2138.2127,400
May 06, 202248.0048.0045.5746.2446.245,900
May 05, 202248.3948.4048.3948.4048.40800
May 04, 202247.5049.0046.5048.0148.0110,300
May 03, 202246.7246.7246.7046.7046.701,600
May 02, 202246.2547.9145.6847.0047.009,600
Apr 29, 202248.4548.5946.6947.6847.687,100
Apr 28, 202248.6050.0048.0048.6548.658,400
Apr 27, 202249.6349.6348.3549.1049.104,100
Apr 26, 202249.8949.8948.3848.8548.851,200
Apr 25, 202249.9849.9848.1549.0049.003,100
Apr 22, 202251.4051.4049.5049.9949.998,300
Apr 21, 202251.7652.4750.7050.7050.707,800
Apr 20, 202251.3851.3849.5050.5050.503,300
Apr 19, 202249.8650.9949.5050.2050.208,200
Apr 18, 202247.1049.1847.1049.0549.058,200
Apr 14, 202247.0547.0547.0547.0547.05300
Apr 13, 202247.4547.9046.7347.0547.055,800
Apr 12, 202248.2048.2047.1747.1747.175,000
Apr 11, 202247.9948.4447.0048.1848.183,600
Apr 08, 202247.4948.7846.3348.5148.5111,700
Apr 07, 202247.3347.3347.2647.2647.26800
Apr 06, 202250.9550.9548.3048.3048.30800
Apr 05, 202250.0050.0050.0050.0050.00400
Apr 04, 202249.8250.0049.0050.0050.006,700
Apr 01, 202250.7251.1547.7248.9048.9014,100
Mar 31, 202247.6950.7647.6950.7650.765,100
Mar 30, 202246.7649.5445.3148.5148.5118,900
Mar 29, 202250.9253.4948.7348.7348.7315,700
Mar 28, 202253.2553.2551.2352.0052.007,300
Mar 25, 202254.5654.7849.1053.2553.253,700
Mar 24, 202252.8155.1152.8154.8054.805,200
Mar 23, 202254.2555.8853.5254.0154.019,600
Mar 22, 202253.4156.9651.6254.2254.229,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement