NCS Multistage Inc. (NCSM)
NASDAQ: NCSM
· Real-Time Price · USD
42.59
-4.70 (-9.94%)
At close: Oct 03, 2025, 3:59 PM
42.00
-1.39%
After-hours: Oct 03, 2025, 07:32 PM EDT
NCSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 50.11 | 50.11 | 42.05 | 42.59 | 42.59 | -9.94% | 39,585 |
| Oct 2, 2025 | 50.65 | 51.11 | 47.16 | 47.29 | 47.29 | -7.27% | 14,631 |
| Oct 1, 2025 | 49.78 | 52.06 | 49.78 | 51.00 | 51.00 | -0.12% | 19,600 |
| Sep 30, 2025 | 51.14 | 51.65 | 49.44 | 51.06 | 51.06 | -0.16% | 10,500 |
| Sep 29, 2025 | 52.38 | 52.38 | 48.85 | 51.14 | 51.14 | -3.65% | 12,913 |
| Sep 26, 2025 | 51.00 | 53.69 | 50.54 | 53.08 | 53.08 | 3.67% | 15,300 |
| Sep 25, 2025 | 50.38 | 51.40 | 49.80 | 51.20 | 51.20 | 0.71% | 9,512 |
| Sep 24, 2025 | 48.94 | 51.01 | 48.68 | 50.84 | 50.84 | 4.48% | 6,633 |
| Sep 23, 2025 | 47.39 | 49.48 | 47.39 | 48.66 | 48.66 | 3.53% | 14,000 |
| Sep 22, 2025 | 48.83 | 49.15 | 45.14 | 47.00 | 47.00 | -4.37% | 32,704 |
| Sep 19, 2025 | 49.74 | 50.39 | 47.55 | 49.15 | 49.15 | -1.21% | 17,600 |
| Sep 18, 2025 | 49.04 | 50.70 | 49.04 | 49.75 | 49.75 | 2.62% | 11,507 |
| Sep 17, 2025 | 49.44 | 50.00 | 46.94 | 48.48 | 48.48 | -0.41% | 18,400 |
| Sep 16, 2025 | 46.96 | 48.68 | 45.58 | 48.68 | 48.68 | 2.83% | 11,200 |
| Sep 15, 2025 | 48.50 | 48.50 | 44.05 | 47.34 | 47.34 | -1.85% | 39,600 |
| Sep 12, 2025 | 49.24 | 49.72 | 46.76 | 48.23 | 48.23 | -0.27% | 18,618 |
| Sep 11, 2025 | 51.33 | 51.49 | 47.58 | 48.36 | 48.36 | -5.91% | 19,000 |
| Sep 10, 2025 | 47.11 | 51.40 | 46.68 | 51.40 | 51.40 | 10.30% | 33,200 |
| Sep 9, 2025 | 45.48 | 47.27 | 45.30 | 46.60 | 46.60 | 2.96% | 25,600 |
| Sep 8, 2025 | 44.01 | 46.31 | 43.01 | 45.26 | 45.26 | 3.93% | 24,600 |
Page 1 of 106