NCS Multistage Holdings, Inc. (NCSM) NASDAQ

37.63

+0.63(+1.70%)

Updated at November 10 03:59PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	37.09	37	37	39.25	36.61	18,300
November 06, 2025	38.97	37.53	37.53	39.87	37.16	13,200
November 05, 2025	40.8	38.82	38.82	41.75	38.07	12,500
November 04, 2025	41.32	40.8	40.8	41.32	39.2	8,605
November 03, 2025	37.59	42.39	42.39	42.65	37.55	42,400
October 31, 2025	38.95	36.7	36.7	38.99	35.06	28,028
October 30, 2025	40.4	37.35	37.35	42.88	37.35	8,200
October 29, 2025	39.18	40.16	40.16	42.15	39.18	8,581
October 28, 2025	41.13	40.74	40.74	41.28	40.66	9,406
October 27, 2025	41.9	41.25	41.25	42.84	38.71	15,300
October 24, 2025	41.91	41.58	41.58	43.43	41.58	3,600
October 23, 2025	40.76	41.05	41.05	42	40.53	7,103
October 22, 2025	40.45	41.02	41.02	42.35	39.69	4,120
October 21, 2025	40.31	41.3	41.3	42.85	40.31	10,500
October 20, 2025	36.3	41.36	41.36	42.23	36.3	24,349
October 17, 2025	38	36.43	36.43	38	35.98	13,733
October 16, 2025	39.48	38.49	38.49	39.59	38.43	5,600
October 15, 2025	40	40.44	40.44	41	39.31	16,700
October 14, 2025	41.45	40	40	41.45	39.53	8,646
October 13, 2025	41.86	41.87	41.91	43.27	41.86	11,820
October 10, 2025	43.72	41.79	41.79	44.71	41.79	9,338
October 09, 2025	43.5	43.52	43.52	44.5	43.26	7,300
October 08, 2025	42.63	44.06	44.06	44.52	42.63	5,247
October 07, 2025	44	42.39	42.39	44.09	40.53	19,500
October 06, 2025	42.88	44.82	44.82	45	42.04	52,329
October 03, 2025	50.11	42.59	42.59	50.11	42.05	39,600
October 02, 2025	50.65	47.29	47.29	51.11	47.16	14,629
October 01, 2025	49.78	51	51	52.06	49.78	19,600
September 30, 2025	51.14	51.06	51.06	51.65	49.44	10,500
September 29, 2025	52.38	51.14	51.14	52.38	48.85	12,913
September 26, 2025	51	53.08	53.08	53.69	50.54	15,300
September 25, 2025	50.38	51.2	51.2	51.4	49.8	9,512
September 24, 2025	48.94	50.84	50.84	51.01	48.68	6,633
September 23, 2025	47.39	48.66	48.66	49.48	47.39	14,000
September 22, 2025	48.83	47	47	49.15	45.14	32,704
September 19, 2025	49.74	49.15	49.15	50.38	47.55	17,600
September 18, 2025	49.04	49.75	49.75	50.7	49.04	11,500
September 17, 2025	49.44	48.48	48.48	50	46.94	18,400
September 16, 2025	46.96	48.68	48.68	48.68	45.58	11,181
September 15, 2025	48.5	47.34	47.34	48.5	44.05	39,600
September 12, 2025	49.24	48.23	48.23	49.72	46.76	18,618
September 11, 2025	51.33	48.36	48.36	51.49	47.58	19,000
September 10, 2025	47.11	51.4	51.4	51.4	46.68	33,200
September 09, 2025	45.48	46.6	46.6	47.27	45.3	25,600
September 08, 2025	44.01	45.26	45.26	46.31	43.01	24,600
September 05, 2025	43.08	43.55	43.55	44.18	40.99	15,549
September 04, 2025	41.78	42.4	42.4	43.88	41.28	13,200
September 03, 2025	43.9	42.48	42.48	44.5	41	17,100
September 02, 2025	38.15	44.13	44.13	44.4	38.15	38,013
August 29, 2025	39.21	38.1	38.1	40	38.1	12,832
August 28, 2025	38.27	39.21	39.21	39.26	37.07	12,506
August 27, 2025	37.92	37.77	37.77	39.01	37.77	10,547
August 26, 2025	40.6	37.92	37.92	40.6	37.66	19,204
August 25, 2025	37.13	39.49	39.49	41.75	36.33	42,800
August 22, 2025	35.67	37	37	37.44	35.34	12,000
August 21, 2025	36.35	35.01	35.01	36.67	34.79	10,230
August 20, 2025	34.7	36.62	36.62	36.74	33.94	8,546
August 19, 2025	35.63	34.76	34.76	36.39	33.71	10,214
August 18, 2025	35.15	35	35	36.9	32.67	21,107
August 15, 2025	32.97	34.84	34.84	35.9	32.01	15,208