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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	31.8	32.71	32.71	32.71	31.57	1,723
May 07, 2025	29.94	31.1	31.1	31.98	29.94	9,323
May 06, 2025	30.3	29.71	29.71	30.99	29.5	20,125
May 05, 2025	33.8	29.5	29.5	33.8	29.15	32,009
May 02, 2025	35.65	34.32	34.32	35.65	34.15	6,677
May 01, 2025	31.5	34.03	34.03	35.45	31.5	17,603
April 30, 2025	29.56	29.51	29.51	30.05	28.75	6,117
April 29, 2025	30.11	29.5	29.5	30.61	29.5	3,414
April 28, 2025	30.14	30.92	30.92	30.92	29.39	8,200
April 25, 2025	29.63	30.28	30.28	30.75	29.57	2,624
April 24, 2025	29.99	29.32	29.32	30.4	29.32	3,546
April 23, 2025	30.37	29.21	29.21	30.93	29.21	6,100
April 22, 2025	30.22	29.23	29.23	31.21	29.23	5,344
April 21, 2025	28.88	29.82	29.82	29.82	27.8	12,413
April 17, 2025	27.75	28.64	28.64	28.7	27.75	8,509
April 16, 2025	27.03	27.01	27.01	28.95	26.66	12,209
April 15, 2025	26.4	26.72	26.72	27.27	25.2	3,818
April 14, 2025	26.05	26.45	26.45	27.7	25.09	15,325
April 11, 2025	26.24	25.37	25.37	27.7	25.37	6,970
April 10, 2025	26.99	25.75	25.75	27.88	25.75	8,213
April 09, 2025	25.79	26.96	26.96	27.99	25.74	4,400
April 08, 2025	29.25	26.06	26.06	29.9	25.61	11,046
April 07, 2025	29.6	28.16	28.16	30.38	28.05	14,300
April 04, 2025	33.9	30.47	30.47	34.98	30.37	13,116
April 03, 2025	37.98	35.55	35.55	37.98	34.93	20,123
April 02, 2025	36.16	38.25	38.25	38.95	36.16	16,745
April 01, 2025	34.8	36.16	36.16	37.08	34	24,200
March 31, 2025	34.63	34.99	34.99	36.71	33.44	12,442
March 28, 2025	35.5	34.73	34.73	35.5	32.96	18,700
March 27, 2025	36.3	35.12	35.12	36.3	35.12	5,700
March 26, 2025	35	36.67	36.67	37.69	34.67	17,200
March 25, 2025	36.33	34.32	34.32	36.63	34.16	7,330
March 24, 2025	37.26	36.79	36.79	37.26	35.77	33,800
March 21, 2025	36.68	37.3	37.3	37.74	35.76	18,524
March 20, 2025	34.5	36.21	36.21	36.95	34.35	22,400
March 19, 2025	35.3	34.13	34.13	36.18	34	11,281
March 18, 2025	34	35.15	35.15	36.19	33.7	10,827
March 17, 2025	30.34	33.49	33.49	35.44	30.34	80,802
March 14, 2025	27.62	26.76	26.76	27.99	26.35	14,992
March 13, 2025	28.34	28	28	28.5	27.65	6,100
March 12, 2025	28.49	28.28	28.28	30.12	27.92	15,792
March 11, 2025	28.33	28.32	28.32	30.49	27.05	23,582
March 10, 2025	25.5	26.4	26.4	27.39	25.35	24,405
March 07, 2025	25.56	25.49	25.49	26.21	23.89	56,848
March 06, 2025	24.1	24.41	24.41	26.15	24.1	4,200
March 05, 2025	24.75	25.35	25.35	25.46	24.13	3,132
March 04, 2025	25.54	24.54	24.54	26.06	24	11,107
March 03, 2025	26.72	25.97	25.97	27.3	25.97	6,529
February 28, 2025	27.45	26.93	26.93	27.45	26.77	2,086
February 27, 2025	27.71	27.99	27.99	28.08	27.29	1,280
February 26, 2025	28.6	28.32	28.32	28.6	27.77	1,600
February 25, 2025	27.5	28.33	28.33	28.38	27.5	3,400
February 24, 2025	27.8	27.85	27.85	28.62	27.8	3,544
February 21, 2025	28.56	27.82	27.82	28.56	27.82	3,554
February 20, 2025	28.45	28.3	28.3	28.45	28	1,445
February 19, 2025	28.1	28.54	28.54	28.9	28.1	3,310
February 18, 2025	28.69	28.19	28.19	28.8	27.7	9,631
February 14, 2025	28.25	28.64	28.64	28.98	27.83	7,135
February 13, 2025	28.03	27.91	27.91	28.6	27.91	2,500
February 12, 2025	28.91	28.23	28.23	30.99	28.23	5,400

NCS Multistage Holdings, Inc. (NCSM) NASDAQ