NCS Multistage Holdings, Inc. - Common Stock (NCSM)
31.64
+0.97 (3.16%)
NASDAQ · Last Trade: Aug 3rd, 9:57 AM EDT
Historical Prices For NCS Multistage Holdings, Inc. - Common Stock (NCSM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/01/2025 | 31.43 | 34.72 | 31.43 | 31.64 | 15,953 | 31.64 |
| 7/31/2025 | 29.92 | 31.05 | 29.92 | 30.67 | 2,170 | 30.67 |
| 7/30/2025 | 30.39 | 30.64 | 30.04 | 30.04 | 1,706 | 30.04 |
| 7/29/2025 | 30.37 | 30.37 | 30.25 | 30.25 | 1,409 | 30.25 |
| 7/28/2025 | 30.39 | 30.85 | 30.09 | 30.50 | 4,948 | 30.50 |
| 7/25/2025 | 30.69 | 30.69 | 30.20 | 30.21 | 1,016 | 30.21 |
| 7/24/2025 | 30.50 | 30.73 | 30.50 | 30.73 | 1,139 | 30.73 |
| 7/23/2025 | 30.36 | 30.36 | 30.01 | 30.01 | 526 | 30.01 |
| 7/22/2025 | 30.94 | 30.94 | 29.65 | 29.65 | 3,611 | 29.65 |
| 7/21/2025 | 31.49 | 31.98 | 30.66 | 31.07 | 3,733 | 31.07 |
| 7/18/2025 | 30.50 | 31.75 | 30.50 | 31.50 | 1,984 | 31.50 |
| 7/17/2025 | 29.90 | 30.50 | 29.90 | 30.50 | 5,701 | 30.50 |
| 7/16/2025 | 29.69 | 29.81 | 29.26 | 29.81 | 4,543 | 29.81 |
| 7/15/2025 | 29.60 | 30.20 | 29.60 | 30.10 | 4,522 | 30.10 |
| 7/14/2025 | 29.44 | 30.19 | 29.44 | 29.96 | 7,710 | 29.96 |
| 7/10/2025 | 30.07 | 0.00 | 30.07 | 29.94 | 505 | 29.94 |
| 7/09/2025 | 29.93 | 30.22 | 29.69 | 30.07 | 4,827 | 30.07 |
| 7/08/2025 | 30.40 | 30.55 | 29.54 | 29.88 | 8,551 | 29.88 |
| 7/07/2025 | 30.04 | 30.61 | 29.87 | 30.20 | 4,285 | 30.20 |
| 7/03/2025 | 30.63 | 30.82 | 30.01 | 30.03 | 2,599 | 30.03 |
| 7/02/2025 | 29.84 | 30.63 | 29.70 | 30.03 | 6,001 | 30.03 |
| 7/01/2025 | 29.00 | 30.47 | 28.73 | 29.61 | 44,397 | 29.61 |
| 6/30/2025 | 29.35 | 30.08 | 28.77 | 29.53 | 13,114 | 29.53 |
| 6/27/2025 | 30.54 | 30.63 | 29.22 | 29.74 | 10,695 | 29.74 |
| 6/26/2025 | 31.00 | 31.05 | 30.70 | 31.05 | 1,745 | 31.05 |
| 6/25/2025 | 32.37 | 32.84 | 30.51 | 31.27 | 7,969 | 31.27 |
| 6/24/2025 | 32.01 | 33.13 | 32.01 | 32.49 | 2,466 | 32.49 |
| 6/23/2025 | 32.48 | 33.88 | 32.01 | 32.01 | 11,326 | 32.01 |
| 6/20/2025 | 32.50 | 32.50 | 31.77 | 32.32 | 1,943 | 32.32 |
| 6/18/2025 | 31.67 | 32.23 | 30.56 | 32.23 | 2,389 | 32.23 |
| 6/17/2025 | 31.49 | 31.52 | 31.20 | 31.20 | 1,952 | 31.20 |
| 6/16/2025 | 31.07 | 32.18 | 30.53 | 30.72 | 9,911 | 30.72 |
| 6/13/2025 | 29.85 | 30.90 | 29.85 | 30.89 | 9,594 | 30.89 |
| 6/12/2025 | 30.43 | 30.43 | 29.80 | 30.06 | 11,557 | 30.06 |
| 6/11/2025 | 29.78 | 30.40 | 29.78 | 30.22 | 3,563 | 30.22 |
| 6/10/2025 | 30.99 | 31.40 | 29.29 | 29.61 | 14,350 | 29.61 |
| 6/09/2025 | 30.15 | 31.15 | 30.15 | 31.14 | 6,935 | 31.14 |
| 6/06/2025 | 29.54 | 30.64 | 29.54 | 30.60 | 2,577 | 30.60 |
| 6/05/2025 | 29.43 | 30.23 | 29.43 | 30.23 | 1,315 | 30.23 |
| 6/04/2025 | 29.38 | 30.21 | 29.24 | 30.16 | 8,278 | 30.16 |
| 6/03/2025 | 29.27 | 30.60 | 28.90 | 29.04 | 19,155 | 29.04 |
| 6/02/2025 | 29.26 | 29.26 | 28.64 | 28.65 | 9,167 | 28.65 |
| 5/30/2025 | 30.00 | 30.00 | 29.26 | 29.26 | 1,861 | 29.26 |
| 5/29/2025 | 31.43 | 31.43 | 30.09 | 30.09 | 4,711 | 30.09 |
| 5/28/2025 | 31.30 | 31.30 | 30.42 | 31.20 | 13,034 | 31.20 |
| 5/27/2025 | 30.95 | 30.95 | 30.45 | 30.70 | 5,263 | 30.70 |
| 5/23/2025 | 32.90 | 32.90 | 30.95 | 30.95 | 6,785 | 30.95 |
| 5/22/2025 | 33.00 | 33.00 | 31.80 | 31.98 | 3,598 | 31.98 |
| 5/21/2025 | 32.00 | 32.65 | 31.12 | 32.38 | 11,717 | 32.38 |
| 5/20/2025 | 32.61 | 32.61 | 32.00 | 32.06 | 3,323 | 32.06 |
| 5/19/2025 | 31.48 | 33.25 | 31.48 | 31.72 | 2,759 | 31.72 |
| 5/16/2025 | 32.45 | 34.51 | 31.88 | 31.99 | 9,455 | 31.99 |
| 5/15/2025 | 31.42 | 32.43 | 31.42 | 32.40 | 5,613 | 32.40 |
| 5/14/2025 | 32.45 | 32.50 | 31.06 | 31.06 | 2,195 | 31.06 |
| 5/13/2025 | 33.16 | 33.16 | 30.83 | 32.13 | 5,389 | 32.13 |
| 5/12/2025 | 32.96 | 33.78 | 32.41 | 32.98 | 7,266 | 32.98 |
| 5/09/2025 | 31.88 | 32.39 | 31.26 | 31.56 | 7,749 | 31.56 |
| 5/08/2025 | 31.80 | 32.71 | 31.57 | 32.71 | 1,723 | 32.71 |
| 5/07/2025 | 29.94 | 31.98 | 29.94 | 31.10 | 9,323 | 31.10 |
| 5/06/2025 | 30.30 | 30.99 | 29.50 | 29.71 | 20,209 | 29.71 |
| 5/05/2025 | 33.80 | 33.80 | 29.15 | 29.50 | 32,009 | 29.50 |