NCS Multistage Holdings, Inc. - NCSM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	32.09	31.95	31.95	33.95	31.78	6,100
August 13, 2025	32.24	32.06	32.06	32.62	31.96	4,812
August 12, 2025	32.49	32.74	32.74	32.83	32.49	2,810
August 11, 2025	33.56	32.49	32.49	33.56	32.23	9,300
August 08, 2025	33.51	33.03	33.03	34.07	32.6	7,238
August 07, 2025	31.67	33.88	33.88	33.88	31.46	7,912
August 06, 2025	31.66	31.04	31.04	31.66	30.76	1,514
August 05, 2025	29.86	31.83	31.83	31.83	29.75	9,400
August 04, 2025	31.31	29.51	29.51	32.28	29.48	21,015
August 01, 2025	31.43	31.64	31.64	34.72	31.43	16,000
July 31, 2025	29.92	30.67	30.67	31.06	29.92	1,420
July 30, 2025	30.4	30.04	30.04	30.64	30.04	1,706
July 29, 2025	30.37	30.25	30.25	30.37	30.25	1,409
July 28, 2025	30.39	30.5	30.5	30.85	30.09	4,948
July 25, 2025	30.69	30.21	30.21	30.69	30.2	1,016
July 24, 2025	30.5	30.73	30.73	30.73	30.5	1,139
July 23, 2025	30.36	30.01	30.01	30.36	30.01	526
July 22, 2025	30.94	29.65	29.65	30.94	29.65	3,611
July 21, 2025	31.49	31.07	31.07	31.98	30.66	3,733
July 18, 2025	30.5	31.5	31.5	31.75	30.5	1,984
July 17, 2025	29.9	30.5	30.5	30.5	29.9	5,701
July 16, 2025	29.69	29.81	29.81	29.81	29.26	4,543
July 15, 2025	29.6	30.1	30.1	30.2	29.6	4,522
July 14, 2025	29.44	29.96	29.96	30.19	29.44	7,710
July 11, 2025	29.94	29.94	29.94	29.94	29.94	394
July 10, 2025	29.65	29.94	29.94	30.15	29.61	4,000
July 09, 2025	29.93	30.08	30.08	30.22	29.69	4,827
July 08, 2025	30.4	29.88	29.88	30.55	29.54	8,600
July 07, 2025	30.04	30.2	30.2	30.61	29.87	4,300

NCS Multistage Holdings, Inc. (NCSM) NASDAQ