Canada markets open in 3 hours 53 minutes

NCS Multistage Holdings, Inc. (NCSM)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
18.38+0.57 (+3.20%)
At close: 04:00PM EDT
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 202418.2618.3818.2618.3818.38900
May 07, 202418.2718.2717.6617.8117.813,300
May 06, 202417.7917.7917.7917.7917.79400
May 03, 202418.6918.6917.4217.4217.421,100
May 02, 202416.5018.4516.3717.7917.7917,700
May 01, 202416.4016.4016.4016.4016.40-
Apr 30, 202416.3916.4016.3916.4016.40400
Apr 29, 202416.3216.4916.2016.4016.401,800
Apr 26, 202416.2016.5016.2016.3516.352,400
Apr 25, 202416.3516.3516.3516.3516.35-
Apr 24, 202416.3516.3516.3516.3516.35-
Apr 23, 202416.3516.3516.3516.3516.35-
Apr 22, 202416.2516.3516.0116.3516.351,500
Apr 19, 202416.3716.3716.3016.3016.30300
Apr 18, 202416.4616.4616.4616.4616.46100
Apr 17, 202416.0516.0516.0516.0516.05200
Apr 16, 202416.0516.2716.0516.0616.06800
Apr 15, 202415.3516.6815.3516.6816.681,400
Apr 12, 202416.8016.8016.4216.4216.421,100
Apr 11, 202416.0116.4516.0116.0516.05800
Apr 10, 202416.4416.4416.4416.4416.44200
Apr 09, 202416.6916.6916.6916.6916.69200
Apr 08, 202416.5016.7216.5016.7216.72600
Apr 05, 202416.5016.5016.0516.2016.201,300
Apr 04, 202415.8215.8215.8215.8215.82-
Apr 03, 202416.5016.5015.4015.8215.8210,300
Apr 02, 202415.4116.2115.4116.0516.0512,300
Apr 01, 202415.7116.1115.2516.0016.006,100
Mar 28, 202416.0316.0316.0316.0316.03300
Mar 27, 202415.9716.5015.9716.0316.03700
Mar 26, 202415.6616.0115.6616.0116.012,000
Mar 25, 202416.0516.0516.0516.0516.05-
Mar 22, 202416.1016.4916.0116.0516.057,400
Mar 21, 202415.7116.0815.7116.0816.0814,200
Mar 20, 202415.7115.7115.7015.7115.715,700
Mar 19, 202415.6515.7615.5115.7015.704,400
Mar 18, 202415.5115.9015.5115.8515.852,700
Mar 15, 202415.5915.7515.2015.4915.499,800
Mar 14, 202415.5115.6015.3315.6015.601,300
Mar 13, 202415.0015.5314.7515.5015.5016,100
Mar 12, 202415.2615.2615.2615.2615.26900
Mar 11, 202415.6016.0715.6016.0716.074,300
Mar 08, 202415.5115.9514.8215.7715.7710,500
Mar 07, 202415.3515.3515.3515.3515.35-
Mar 06, 202415.3515.3515.3515.3515.35-
Mar 05, 202414.8815.3514.7515.3515.353,300
Mar 04, 202414.7515.4914.7515.4915.492,500
Mar 01, 202415.9515.9515.9515.9515.95200
Feb 29, 202415.0515.7414.7514.7514.752,100
Feb 28, 202415.2115.2114.7514.9014.902,700
Feb 27, 202415.1615.5515.1515.5515.55900
Feb 26, 202415.5715.5715.5715.5715.571,000
Feb 23, 202415.2615.4515.2615.4515.45400
Feb 22, 202415.2215.7915.2215.7915.791,200
Feb 21, 202415.3115.8015.3115.8015.80700
Feb 20, 202415.0915.3014.9315.3015.302,800
Feb 16, 202414.8115.6914.8115.6915.69600
Feb 15, 202415.3815.7015.3015.3215.321,300
Feb 14, 202415.6015.8215.6015.8215.82600
Feb 13, 202415.2815.2815.1115.1115.112,600
Feb 12, 202415.5015.5015.5015.5015.50600
Feb 09, 202415.3015.7115.3015.3215.32600
Feb 08, 202415.2015.2014.9914.9914.992,600
Feb 07, 202415.1515.9514.9214.9214.923,100
Feb 06, 202416.5016.5015.5015.8815.882,600
Feb 05, 202415.9717.5715.8015.9715.972,800
Feb 02, 202415.8716.0015.8715.9815.981,800
Feb 01, 202415.8315.8315.8315.8315.83-
Jan 31, 202415.4015.8915.4015.8315.831,500
Jan 30, 202416.9016.9015.7716.3016.304,100
Jan 29, 202417.6117.6116.0516.5916.591,500
Jan 26, 202415.0216.0315.0216.0316.03800
Jan 25, 202415.2215.4615.0915.4315.432,500
Jan 24, 202414.7515.1514.7315.1515.159,700
Jan 23, 202414.9515.0514.8714.8714.873,600
Jan 22, 202415.0015.1414.7514.9414.941,900
Jan 19, 202415.1015.1114.7814.7814.783,700
Jan 18, 202414.5615.0014.5614.9814.982,600
Jan 17, 202415.3915.3915.3915.3915.39-
Jan 16, 202415.6015.6015.3515.3915.397,100
Jan 12, 202415.4815.4815.4815.4815.48200
Jan 11, 202415.2015.3515.1615.3515.35400
Jan 10, 202416.9216.9214.4715.7615.7610,500
Jan 09, 202417.0317.0316.4016.4016.403,600
Jan 08, 202417.0517.0916.7616.7616.763,300
Jan 05, 202417.2417.2417.1817.1817.181,800
Jan 04, 202417.2617.3017.2317.2417.242,800
Jan 03, 202417.4917.6217.4017.4417.443,100
Jan 02, 202417.1117.4917.1117.4017.403,100
Dec 29, 202317.8517.8517.8517.8517.85-
Dec 28, 202317.3717.8517.0517.8517.854,300
Dec 27, 202317.4017.4016.9016.9016.90300
Dec 26, 202317.3717.3716.7517.2017.202,800
Dec 22, 202317.1517.1517.0017.0017.005,300
Dec 21, 202316.8517.3416.3217.3117.312,800
Dec 20, 202317.5517.5517.0017.3917.393,100
Dec 19, 202317.6717.6717.2617.2617.26900
Dec 18, 202318.0018.0016.6717.8917.8914,100
Dec 15, 202318.7918.8517.6017.9517.9546,100
Dec 14, 202313.9014.0013.9013.9913.998,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...