Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
NCS Multistage Holdings Inc (NCSM)
NCS Multistage Holdings Inc (NCSM) Historical

NCSM NCS Multistage Holdings Inc

18.0239

0.00 (0.00%)

May 31 2024 - Closed

Delayed by 15 minutes

NCSM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	18.0239	0.00	0.00%	17.98	18.0239	17.98	83
May 30 2024	18.0239	-0.12	-0.64%	17.72	18.0239	17.72	319
May 29 2024	18.14	0.00	0.00%	17.84	18.14	17.61	146
May 28 2024	18.14	0.16	0.89%	17.71	18.69	17.71	1,726
May 24 2024	17.98	0.79	4.60%	17.21	18.08	16.939	4,324
May 23 2024	17.19	0.66	3.99%	16.94	17.6185	16.85	2,294
May 22 2024	16.53	-0.99	-5.65%	17.52	18.21	16.53	8,272
May 21 2024	17.52	-0.31	-1.74%	17.75	18.418	17.332	4,611
May 20 2024	17.83	-0.08	-0.45%	17.48	18.205	17.2723	3,599
May 17 2024	17.91	0.97	5.73%	17.43	17.91	17.40	958
May 16 2024	16.94	-1.16	-6.41%	18.14	18.35	16.58	6,350
May 15 2024	18.10	-0.05	-0.28%	18.14	18.14	18.10	342
May 14 2024	18.15	0.52	2.95%	17.79	18.15	17.79	418
May 13 2024	17.63	-0.97	-5.22%	18.23	18.23	17.63	1,189
May 10 2024	18.60	-0.20	-1.06%	18.67	18.67	18.60	1,841
May 09 2024	18.80	0.42	2.29%	18.13	18.975	18.13	1,176
May 08 2024	18.38	0.57	3.20%	17.95	18.38	17.95	883
May 07 2024	17.81	0.02	0.11%	17.97	18.27	17.657	3,322
May 06 2024	17.79	0.37	2.12%	18.05	18.05	17.79	365
May 03 2024	17.4201	-0.37	-2.08%	18.00	18.69	17.4201	1,133
May 02 2024	17.79	1.39	8.48%	16.43	18.45	16.3682	17,737
May 01 2024	16.40	0.00	0.00%	16.37	16.40	16.37	144
Apr 30 2024	16.40	0.00	0.01%	16.40	16.40	16.39	412
Apr 29 2024	16.3989	0.05	0.30%	16.32	16.49	16.205	1,810
Apr 26 2024	16.35	0.00	-0.02%	16.30	16.50	16.20	2,411
Apr 25 2024	16.353	0.00	0.00%	16.26	16.353	16.26	28
Apr 24 2024	16.353	0.00	0.00%	16.22	16.353	16.22	4
Apr 23 2024	16.353	0.00	0.00%	16.33	16.353	16.33	6
Apr 22 2024	16.353	0.05	0.33%	16.30	16.40	16.0111	1,460
Apr 19 2024	16.30	-0.16	-0.97%	16.46	16.46	16.30	338
Apr 18 2024	16.46	0.41	2.55%	16.45	16.46	16.45	15
Apr 17 2024	16.05	-0.01	-0.06%	16.07	16.07	16.05	207
Apr 16 2024	16.0601	-0.62	-3.71%	16.40	16.40	16.05	799
Apr 15 2024	16.6789	0.25	1.55%	16.45	16.6789	15.3501	1,404
Apr 12 2024	16.425	0.38	2.34%	16.10	16.80	16.10	1,140
Apr 11 2024	16.05	-0.39	-2.37%	16.58	16.58	16.01	752
Apr 10 2024	16.44	-0.25	-1.51%	16.48	16.48	16.44	251
Apr 09 2024	16.6919	-0.03	-0.17%	16.79	16.79	16.6919	219
Apr 08 2024	16.72	0.52	3.21%	16.13	16.72	16.13	612
Apr 05 2024	16.20	0.38	2.40%	16.05	16.50	16.05	1,312
Apr 04 2024	15.82	0.00	0.00%	16.00	16.15	15.82	161
Apr 03 2024	15.82	-0.23	-1.43%	16.31	16.50	15.40	10,250
Apr 02 2024	16.05	0.05	0.31%	15.41	16.21	15.41	12,260
Apr 01 2024	16.00	-0.03	-0.19%	15.71	16.11	15.25	6,096
Mar 28 2024	16.03	0.00	0.00%	16.13	16.13	16.03	325
Mar 27 2024	16.03	0.02	0.12%	15.97	16.50	15.97	663
Mar 26 2024	16.01	-0.04	-0.25%	15.66	16.01	15.66	1,984
Mar 25 2024	16.05	0.00	0.00%	16.30	16.30	16.03	70
Mar 22 2024	16.05	-0.03	-0.19%	15.99	16.49	15.99	7,367
Mar 21 2024	16.08	0.37	2.36%	15.54	16.08	15.54	14,150
Mar 20 2024	15.71	0.01	0.06%	15.84	15.84	15.70	5,730
Mar 19 2024	15.70	-0.15	-0.95%	15.54	15.76	15.51	4,415
Mar 18 2024	15.85	0.36	2.32%	15.51	15.90	15.51	2,671
Mar 15 2024	15.49	-0.12	-0.74%	15.59	15.75	15.20	9,724
Mar 14 2024	15.6054	0.11	0.68%	15.83	15.83	15.33	1,343
Mar 13 2024	15.50	0.24	1.57%	15.00	15.53	14.75	16,050
Mar 12 2024	15.26	-0.81	-5.04%	15.26	16.50	15.26	851
Mar 11 2024	16.07	0.30	1.90%	15.99	16.07	15.60	4,298
Mar 08 2024	15.77	0.42	2.74%	15.94	15.95	14.82	10,457
Mar 07 2024	15.35	0.00	0.00%	15.24	15.35	14.81	185
Mar 06 2024	15.35	0.00	0.00%	15.35	15.41	15.35	221
Mar 05 2024	15.35	-0.14	-0.90%	14.86	15.35	14.7501	3,256
Mar 04 2024	15.49	-0.46	-2.88%	14.75	15.49	14.75	2,459

NLBNPIT20D80 20351221 7....

NLBNPIT20EI6 20351221 79...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions