Skip to main content

Ncs Multistage Holdings Inc (NQ: NCSM )

17.81 -0.49 (-2.68%)
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2024 18.01 18.15 17.81 17.81 4,760 -0.49(-2.68%)
Oct 07, 2024 18.99 18.99 18.30 18.30 3,435 -0.80(-4.19%)
Oct 03, 2024 19.10 326 -0.32(-1.65%)
Oct 02, 2024 19.58 19.80 19.42 19.42 867 -0.23(-1.17%)
Oct 01, 2024 19.73 19.80 19.65 19.65 1,578 -0.07(-0.35%)
Sep 30, 2024 20.00 20.00 19.61 19.72 3,141 +0.38(+1.96%)
Sep 27, 2024 19.34 19.34 19.34 19.34 372 -0.61(-3.06%)
Sep 26, 2024 20.01 20.01 19.48 19.95 2,845 +0.24(+1.22%)
Sep 25, 2024 19.71 19.71 19.71 19.71 489 +0.01(+0.05%)
Sep 24, 2024 19.70 19.70 19.62 19.70 1,574 +0.36(+1.86%)
Sep 23, 2024 20.44 20.44 19.34 19.34 4,993 -1.24(-6.03%)
Sep 20, 2024 20.21 20.58 19.98 20.58 6,339 -0.32(-1.53%)
Sep 19, 2024 20.72 20.90 20.62 20.90 1,384 +0.28(+1.36%)
Sep 18, 2024 20.76 20.86 20.62 20.62 2,285 -0.23(-1.10%)
Sep 17, 2024 20.52 20.88 20.52 20.85 1,423 +0.13(+0.63%)
Sep 16, 2024 20.94 20.99 20.60 20.72 12,179 +0.00(+0.00%)
Sep 13, 2024 20.83 21.07 20.65 20.72 7,289 -0.11(-0.53%)
Sep 12, 2024 20.61 20.85 20.46 20.83 2,337 +0.42(+2.06%)
Sep 11, 2024 20.88 21.42 20.41 20.41 5,903 -0.47(-2.27%)
Sep 10, 2024 21.75 21.75 20.29 20.88 12,988 -0.67(-3.09%)
Sep 09, 2024 21.08 21.95 21.08 21.55 5,194 +0.69(+3.31%)
Sep 06, 2024 21.35 21.35 20.86 20.86 4,047 -0.31(-1.46%)
Sep 05, 2024 22.18 22.18 20.77 21.17 11,898 +0.21(+1.00%)
Sep 04, 2024 21.10 21.35 20.77 20.96 4,102 +0.22(+1.06%)
Sep 03, 2024 21.50 21.70 20.70 20.74 18,982 -0.46(-2.17%)
Aug 30, 2024 21.08 21.20 20.67 21.20 5,106 +0.42(+2.02%)
Aug 29, 2024 20.82 21.40 20.66 20.78 10,416 +0.12(+0.58%)
Aug 28, 2024 21.38 21.38 20.66 20.66 1,819 -0.75(-3.50%)
Aug 27, 2024 19.70 21.41 19.70 21.41 18,441 +1.41(+7.05%)
Aug 26, 2024 20.69 20.69 19.80 20.00 2,928 -0.20(-0.99%)
Aug 23, 2024 20.69 20.69 19.50 20.20 7,324 +0.79(+4.08%)
Aug 22, 2024 20.86 20.86 19.41 19.41 2,455 -0.49(-2.47%)
Aug 21, 2024 20.21 20.25 19.00 19.90 16,035 +0.10(+0.51%)
Aug 20, 2024 19.90 20.60 19.58 19.80 16,429 -0.09(-0.45%)
Aug 19, 2024 18.93 20.48 18.93 19.89 15,207 +0.96(+5.07%)
Aug 16, 2024 18.80 19.00 18.23 18.93 2,277 +0.07(+0.37%)
Aug 15, 2024 18.69 18.86 18.45 18.86 1,327 +0.21(+1.13%)
Aug 14, 2024 18.39 18.65 18.39 18.65 1,650 +0.29(+1.58%)
Aug 12, 2024 18.36 346 +0.36(+2.00%)
Aug 09, 2024 18.25 18.25 18.00 18.00 726 -0.20(-1.10%)
Aug 08, 2024 18.20 18.20 18.20 18.20 557 +0.45(+2.51%)
Aug 07, 2024 18.20 18.20 17.75 17.75 4,428 -0.49(-2.70%)
Aug 06, 2024 18.31 18.35 18.10 18.25 5,835 +0.35(+1.94%)
Aug 05, 2024 17.18 17.90 16.66 17.90 17,070 +0.14(+0.79%)
Aug 02, 2024 17.52 17.76 17.52 17.76 4,389 -0.14(-0.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.