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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	30.63	30.03	30.03	30.82	30.01	2,600
July 02, 2025	29.84	30.03	30.03	30.63	29.7	6,001
July 01, 2025	29	29.61	29.61	30.47	28.73	44,400
June 30, 2025	29.35	29.53	29.53	30.08	28.77	13,114
June 27, 2025	30.54	29.74	29.74	30.63	29.22	10,700
June 26, 2025	31	31.05	31.05	31.05	30.7	1,745
June 25, 2025	32.37	31.27	31.27	32.85	30.51	8,000
June 24, 2025	32.01	32.49	32.49	33.13	32.01	2,500
June 23, 2025	32.48	32.01	32.01	33.88	32.01	11,326
June 20, 2025	32.5	32.32	32.32	32.5	31.77	1,943
June 18, 2025	31.67	32.23	32.23	32.23	30.56	2,400
June 17, 2025	31.49	31.2	31.2	31.52	31.2	2,000
June 16, 2025	31.07	30.72	30.72	32.18	30.53	9,911
June 13, 2025	29.85	30.9	30.9	30.9	29.85	9,600
June 12, 2025	30.43	30.06	30.06	30.43	29.8	11,600
June 11, 2025	29.78	30.22	30.22	30.4	29.78	3,600

NCS Multistage Holdings, Inc. (NCSM) NASDAQ