NCS Multistage Inc. (NCSM)
NASDAQ: NCSM
· Real-Time Price · USD
35.61
0.61 (1.74%)
At close: Aug 19, 2025, 10:14 AM
NCSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 35.15 | 36.90 | 32.67 | 35.00 | 35.00 | 0.46% | 21,107 |
| Aug 15, 2025 | 32.97 | 35.90 | 32.01 | 34.84 | 34.84 | 9.05% | 15,208 |
| Aug 14, 2025 | 32.09 | 33.95 | 31.78 | 31.95 | 31.95 | -0.34% | 6,100 |
| Aug 13, 2025 | 32.41 | 32.55 | 31.96 | 32.06 | 32.06 | -2.08% | 4,900 |
| Aug 12, 2025 | 32.49 | 32.83 | 32.49 | 32.74 | 32.74 | 0.77% | 2,810 |
| Aug 11, 2025 | 33.56 | 33.56 | 32.23 | 32.49 | 32.49 | -1.63% | 9,300 |
| 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% | 9,400 |
| 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% | 16,000 |
| Jul 31, 2025 | 29.92 | 31.06 | 29.92 | 30.67 | 30.67 | 2.10% | 2,200 |
| 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 | 0.96% | 4,948 |
| Jul 25, 2025 | 30.69 | 30.69 | 30.20 | 30.21 | 30.21 | -1.69% | 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 |