NCS Multistage Holdings, Inc. (NCSM)
NASDAQ: NCSM · Real-Time Price · USD
34.84
+2.89 (9.05%)
At close: Aug 15, 2025, 4:00 PM
34.91
+0.07 (0.19%)
After-hours: Aug 15, 2025, 7:12 PM EDT
NCS Multistage Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 32.97 | 35.90 | 32.01 | 34.84 | 34.84 | 9.05% | 15,175 |
| Aug 14, 2025 | 32.09 | 33.95 | 31.78 | 31.95 | 31.95 | -0.34% | 6,077 |
| Aug 13, 2025 | 32.41 | 32.55 | 31.96 | 32.06 | 32.06 | -2.07% | 4,852 |
| Aug 12, 2025 | 32.49 | 32.83 | 32.49 | 32.74 | 32.74 | 0.76% | 2,810 |
| Aug 11, 2025 | 33.56 | 33.56 | 32.23 | 32.49 | 32.49 | -1.63% | 9,267 |
| Aug 8, 2025 | 33.51 | 34.07 | 32.60 | 33.03 | 33.03 | -2.51% | 7,238 |
| Aug 7, 2025 | 31.67 | 33.88 | 31.46 | 33.88 | 33.88 | 9.15% | 7,912 |
| Aug 6, 2025 | 31.66 | 31.66 | 30.76 | 31.04 | 31.04 | -2.48% | 1,514 |
| Aug 5, 2025 | 29.86 | 31.83 | 29.75 | 31.83 | 31.83 | 7.86% | 9,391 |
| Aug 4, 2025 | 31.31 | 32.28 | 29.48 | 29.51 | 29.51 | -6.73% | 21,015 |
| Aug 1, 2025 | 31.43 | 34.72 | 31.43 | 31.64 | 31.64 | 3.16% | 15,953 |
| Jul 31, 2025 | 29.92 | 31.06 | 29.92 | 30.67 | 30.67 | 2.10% | 2,170 |
| Jul 30, 2025 | 30.40 | 30.64 | 30.04 | 30.04 | 30.04 | -0.69% | 1,706 |
| Jul 29, 2025 | 30.37 | 30.37 | 30.25 | 30.25 | 30.25 | -0.82% | 1,409 |
| Jul 28, 2025 | 30.39 | 30.85 | 30.09 | 30.50 | 30.50 | 0.97% | 4,948 |
| Jul 25, 2025 | 30.69 | 30.69 | 30.20 | 30.21 | 30.21 | -1.70% | 1,016 |
| Jul 24, 2025 | 30.50 | 30.73 | 30.50 | 30.73 | 30.73 | 2.40% | 1,139 |
| Jul 23, 2025 | 30.36 | 30.36 | 30.01 | 30.01 | 30.01 | 1.21% | 526 |
| Jul 22, 2025 | 30.94 | 30.94 | 29.65 | 29.65 | 29.65 | -4.57% | 3,611 |
| Jul 21, 2025 | 31.49 | 31.98 | 30.66 | 31.07 | 31.07 | -1.37% | 3,733 |
| Jul 18, 2025 | 30.50 | 31.75 | 30.50 | 31.50 | 31.50 | 3.28% | 1,984 |
| Jul 17, 2025 | 29.90 | 30.50 | 29.90 | 30.50 | 30.50 | 2.31% | 5,701 |
| Jul 16, 2025 | 29.69 | 29.81 | 29.26 | 29.81 | 29.81 | -0.96% | 4,543 |
| Jul 15, 2025 | 29.60 | 30.20 | 29.60 | 30.10 | 30.10 | 0.47% | 4,522 |
| Jul 14, 2025 | 29.44 | 30.19 | 29.44 | 29.96 | 29.96 | 0.07% | 7,710 |
| Jul 11, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - | 505 |
| Jul 10, 2025 | 29.65 | 30.15 | 29.61 | 29.94 | 29.94 | -0.45% | 3,990 |
| Jul 9, 2025 | 29.93 | 30.22 | 29.69 | 30.08 | 30.08 | 0.65% | 4,827 |
| Jul 8, 2025 | 30.40 | 30.55 | 29.54 | 29.88 | 29.88 | -1.06% | 8,551 |
| Jul 7, 2025 | 30.04 | 30.61 | 29.87 | 30.20 | 30.20 | 0.57% | 4,285 |
| Jul 3, 2025 | 30.63 | 30.82 | 30.01 | 30.03 | 30.03 | - | 2,599 |
| Jul 2, 2025 | 29.84 | 30.63 | 29.70 | 30.03 | 30.03 | 1.42% | 6,001 |
| Jul 1, 2025 | 29.00 | 30.47 | 28.73 | 29.61 | 29.61 | 0.27% | 44,397 |
| Jun 30, 2025 | 29.35 | 30.08 | 28.77 | 29.53 | 29.53 | -0.71% | 13,114 |
| Jun 27, 2025 | 30.54 | 30.63 | 29.22 | 29.74 | 29.74 | -4.22% | 10,695 |
| Jun 26, 2025 | 31.00 | 31.05 | 30.70 | 31.05 | 31.05 | -0.70% | 1,745 |
| Jun 25, 2025 | 32.37 | 32.85 | 30.51 | 31.27 | 31.27 | -3.76% | 7,969 |
| Jun 24, 2025 | 32.01 | 33.13 | 32.01 | 32.49 | 32.49 | 1.50% | 2,466 |
| Jun 23, 2025 | 32.48 | 33.88 | 32.01 | 32.01 | 32.01 | -0.96% | 11,326 |
| Jun 20, 2025 | 32.50 | 32.50 | 31.77 | 32.32 | 32.32 | 0.28% | 1,943 |
| Jun 18, 2025 | 31.67 | 32.23 | 30.56 | 32.23 | 32.23 | 3.32% | 2,389 |
| Jun 17, 2025 | 31.49 | 31.52 | 31.20 | 31.20 | 31.20 | 1.55% | 1,952 |
| Jun 16, 2025 | 31.07 | 32.18 | 30.53 | 30.72 | 30.72 | -0.57% | 9,911 |
| Jun 13, 2025 | 29.85 | 30.90 | 29.85 | 30.90 | 30.90 | 2.78% | 9,594 |
| Jun 12, 2025 | 30.43 | 30.43 | 29.80 | 30.06 | 30.06 | -0.55% | 11,557 |
| Jun 11, 2025 | 29.78 | 30.40 | 29.78 | 30.22 | 30.22 | 2.07% | 3,563 |
| Jun 10, 2025 | 30.99 | 31.40 | 29.29 | 29.61 | 29.61 | -4.91% | 14,350 |
| Jun 9, 2025 | 30.15 | 31.15 | 30.15 | 31.14 | 31.14 | 1.76% | 6,935 |
| Jun 6, 2025 | 29.54 | 30.64 | 29.54 | 30.60 | 30.60 | 1.22% | 2,577 |
| Jun 5, 2025 | 29.43 | 30.23 | 29.43 | 30.23 | 30.23 | 0.24% | 1,315 |