NCS Multistage Holdings, Inc. - Common Stock (NCSM)
70.87
+1.39 (2.00%)
NASDAQ · Last Trade: Apr 16th, 2:18 AM EDT
Historical Prices For NCS Multistage Holdings, Inc. - Common Stock (NCSM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/15/2026 | 70.36 | 75.32 | 69.34 | 70.87 | 32,392 | 70.87 |
| 4/14/2026 | 68.34 | 72.90 | 67.63 | 69.48 | 14,535 | 69.48 |
| 4/13/2026 | 65.15 | 69.00 | 65.15 | 68.40 | 34,752 | 68.40 |
| 4/10/2026 | 66.01 | 66.81 | 63.16 | 63.16 | 12,195 | 63.16 |
| 4/09/2026 | 63.25 | 67.02 | 63.25 | 66.11 | 14,445 | 66.11 |
| 4/08/2026 | 63.35 | 64.65 | 62.09 | 63.61 | 17,610 | 63.61 |
| 4/07/2026 | 63.08 | 64.95 | 62.01 | 63.92 | 11,298 | 63.92 |
| 4/06/2026 | 60.14 | 66.33 | 59.25 | 63.39 | 24,702 | 63.39 |
| 4/02/2026 | 60.21 | 61.75 | 58.50 | 60.65 | 18,338 | 60.65 |
| 4/01/2026 | 60.76 | 64.83 | 60.21 | 60.21 | 12,623 | 60.21 |
| 3/31/2026 | 64.35 | 66.48 | 60.62 | 61.84 | 27,745 | 61.84 |
| 3/30/2026 | 71.86 | 71.86 | 58.24 | 62.09 | 47,302 | 62.09 |
| 3/27/2026 | 71.36 | 74.12 | 70.86 | 73.00 | 26,272 | 73.00 |
| 3/26/2026 | 72.10 | 74.16 | 70.33 | 70.76 | 18,256 | 70.76 |
| 3/25/2026 | 71.82 | 75.57 | 65.00 | 72.69 | 22,837 | 72.69 |
| 3/24/2026 | 68.44 | 73.72 | 68.43 | 72.47 | 29,390 | 72.47 |
| 3/23/2026 | 68.30 | 70.00 | 65.25 | 69.54 | 27,150 | 69.54 |
| 3/20/2026 | 69.23 | 71.86 | 65.85 | 68.30 | 34,557 | 68.30 |
| 3/19/2026 | 71.89 | 73.00 | 66.71 | 68.73 | 32,980 | 68.73 |
| 3/18/2026 | 69.21 | 72.00 | 66.42 | 72.00 | 28,830 | 72.00 |
| 3/17/2026 | 63.13 | 69.37 | 61.94 | 69.06 | 34,120 | 69.06 |
| 3/16/2026 | 63.93 | 65.45 | 58.41 | 62.99 | 54,735 | 62.99 |
| 3/13/2026 | 64.90 | 67.89 | 61.63 | 64.08 | 45,857 | 64.08 |
| 3/12/2026 | 66.43 | 67.70 | 64.14 | 64.68 | 51,575 | 64.68 |
| 3/11/2026 | 63.05 | 68.40 | 63.00 | 67.01 | 85,890 | 67.01 |
| 3/10/2026 | 54.55 | 61.92 | 54.55 | 61.62 | 50,249 | 61.62 |
| 3/09/2026 | 50.65 | 58.92 | 50.65 | 54.55 | 108,079 | 54.55 |
| 3/06/2026 | 44.86 | 49.23 | 44.46 | 48.35 | 39,711 | 48.35 |
| 3/05/2026 | 44.21 | 44.99 | 40.77 | 44.44 | 31,738 | 44.44 |
| 3/04/2026 | 40.47 | 40.48 | 38.50 | 39.65 | 14,572 | 39.65 |
| 3/03/2026 | 40.84 | 40.93 | 39.71 | 40.06 | 8,758 | 40.06 |
| 3/02/2026 | 40.89 | 40.93 | 39.41 | 40.93 | 11,267 | 40.93 |
| 2/27/2026 | 39.50 | 40.40 | 39.50 | 39.84 | 3,503 | 39.84 |
| 2/26/2026 | 39.28 | 41.26 | 39.28 | 40.06 | 7,375 | 40.06 |
| 2/25/2026 | 38.15 | 39.93 | 37.84 | 38.90 | 5,680 | 38.90 |
| 2/24/2026 | 39.20 | 39.20 | 37.47 | 37.61 | 7,424 | 37.61 |
| 2/23/2026 | 40.08 | 40.08 | 38.30 | 39.18 | 10,974 | 39.18 |
| 2/20/2026 | 39.58 | 39.85 | 39.20 | 39.85 | 3,295 | 39.85 |
| 2/19/2026 | 39.29 | 39.89 | 38.98 | 39.85 | 4,502 | 39.85 |
| 2/18/2026 | 38.99 | 38.99 | 37.54 | 38.99 | 6,840 | 38.99 |
| 2/17/2026 | 38.29 | 39.40 | 37.98 | 38.94 | 8,137 | 38.94 |
| 2/13/2026 | 38.54 | 39.02 | 38.54 | 38.70 | 985 | 38.70 |
| 2/12/2026 | 39.26 | 39.26 | 38.64 | 38.64 | 1,340 | 38.64 |
| 2/11/2026 | 39.35 | 40.10 | 39.30 | 39.30 | 2,844 | 39.30 |
| 2/10/2026 | 39.64 | 39.95 | 39.64 | 39.95 | 1,066 | 39.95 |
| 2/09/2026 | 39.04 | 40.63 | 38.35 | 39.26 | 9,334 | 39.26 |
| 2/06/2026 | 38.11 | 39.25 | 38.10 | 38.67 | 6,161 | 38.67 |
| 2/05/2026 | 38.04 | 38.57 | 37.04 | 38.08 | 3,014 | 38.08 |
| 2/04/2026 | 38.66 | 40.77 | 36.02 | 37.64 | 23,314 | 37.64 |
| 2/03/2026 | 40.27 | 40.97 | 38.80 | 39.20 | 9,459 | 39.20 |
| 2/02/2026 | 39.06 | 40.22 | 38.49 | 39.16 | 9,178 | 39.16 |
| 1/30/2026 | 40.43 | 40.43 | 37.84 | 39.88 | 4,414 | 39.88 |
| 1/29/2026 | 40.80 | 41.28 | 40.01 | 40.01 | 2,202 | 40.01 |
| 1/28/2026 | 41.13 | 41.38 | 40.26 | 40.26 | 2,304 | 40.26 |
| 1/27/2026 | 39.75 | 40.26 | 39.60 | 40.26 | 5,421 | 40.26 |
| 1/26/2026 | 40.18 | 41.55 | 39.75 | 39.75 | 9,578 | 39.75 |
| 1/23/2026 | 40.09 | 40.80 | 39.29 | 39.52 | 3,290 | 39.52 |
| 1/22/2026 | 40.01 | 40.93 | 40.01 | 40.51 | 3,713 | 40.51 |
| 1/21/2026 | 39.62 | 41.21 | 39.10 | 40.32 | 2,629 | 40.32 |
| 1/20/2026 | 39.66 | 40.03 | 38.64 | 38.64 | 7,524 | 38.64 |
| 1/16/2026 | 39.79 | 40.95 | 39.59 | 39.91 | 7,803 | 39.91 |