Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ncs Multistage Holdings Inc (NQ: NCSM )

17.98 +0.79 (+4.60%)
Streaming Delayed Price Updated: 1:17 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 425.00 439.00 419.50 435.60 3,709 +13.60(+3.22%)
Oct 30, 2017 419.80 423.10 414.70 422.00 2,057 +2.20(+0.52%)
Oct 27, 2017 418.00 424.00 410.40 419.80 7,866 +2.60(+0.62%)
Oct 26, 2017 413.80 423.40 404.20 417.20 3,933 +6.20(+1.51%)
Oct 25, 2017 406.80 420.60 398.60 411.00 3,736 +5.00(+1.23%)
Oct 24, 2017 407.20 418.00 400.50 406.00 4,887 +2.80(+0.69%)
Oct 23, 2017 396.80 417.20 396.80 403.20 5,658 -8.20(-1.99%)
Oct 20, 2017 430.20 430.20 408.00 411.40 4,577 -17.00(-3.97%)
Oct 19, 2017 417.40 430.20 397.40 428.40 7,548 +9.80(+2.34%)
Oct 18, 2017 432.60 446.60 414.00 418.60 2,283 -17.20(-3.95%)
Oct 17, 2017 442.20 448.00 431.80 435.80 5,686 -6.80(-1.54%)
Oct 16, 2017 439.00 449.40 434.40 442.60 3,790 +5.20(+1.19%)
Oct 13, 2017 422.00 439.00 422.00 437.40 3,518 +17.80(+4.24%)
Oct 12, 2017 422.40 424.00 408.80 419.60 4,378 -6.00(-1.41%)
Oct 11, 2017 437.40 437.40 417.40 425.60 3,631 -14.60(-3.32%)
Oct 10, 2017 433.20 443.60 433.20 440.20 8,991 +11.40(+2.66%)
Oct 09, 2017 428.40 436.60 426.80 428.80 2,463 +2.80(+0.66%)
Oct 06, 2017 452.20 452.20 423.20 426.00 3,696 -28.00(-6.17%)
Oct 05, 2017 465.00 471.60 453.60 454.00 4,570 -10.20(-2.20%)
Oct 04, 2017 465.20 469.60 454.60 464.20 4,480 -3.80(-0.81%)
Oct 03, 2017 467.00 481.80 456.60 468.00 4,053 +2.80(+0.60%)
Oct 02, 2017 476.80 483.20 460.80 465.20 6,037 -16.40(-3.41%)
Sep 29, 2017 479.00 485.20 472.95 481.60 8,105 +4.80(+1.01%)
Sep 28, 2017 483.00 497.00 472.80 476.80 14,831 -14.80(-3.01%)
Sep 27, 2017 468.00 496.80 468.00 491.60 5,804 +19.40(+4.11%)
Sep 26, 2017 464.20 477.80 452.72 472.20 6,069 +8.40(+1.81%)
Sep 25, 2017 469.00 479.00 451.20 463.80 14,168 -0.60(-0.13%)
Sep 22, 2017 473.00 477.00 455.60 464.40 3,108 -9.00(-1.90%)
Sep 21, 2017 462.10 476.80 462.10 473.40 2,618 -2.60(-0.55%)
Sep 20, 2017 463.20 480.00 463.20 476.00 4,657 +10.00(+2.15%)
Sep 19, 2017 454.00 468.00 448.00 466.00 4,980 -0.80(-0.17%)
Sep 18, 2017 446.60 471.30 443.20 466.80 4,871 +22.20(+4.99%)
Sep 15, 2017 435.00 458.80 430.80 444.60 8,515 +9.80(+2.25%)
Sep 14, 2017 433.73 438.00 427.00 434.80 2,626 +5.20(+1.21%)
Sep 13, 2017 418.00 432.44 418.00 429.60 3,895 +9.40(+2.24%)
Sep 12, 2017 412.00 424.20 412.00 420.20 1,241 +7.60(+1.84%)
Sep 11, 2017 417.00 400.00 412.60 1,854 +4.80(+1.18%)
Sep 08, 2017 428.40 428.40 405.20 407.80 1,829 -18.40(-4.32%)
Sep 07, 2017 416.80 434.00 416.30 426.20 2,570 +13.20(+3.20%)
Sep 06, 2017 403.60 419.80 397.00 413.00 5,782 +13.40(+3.35%)
Sep 05, 2017 404.00 407.40 386.00 399.60 3,579 -0.60(-0.15%)
Sep 01, 2017 400.00 414.00 386.40 400.20 3,854 +5.00(+1.27%)
Aug 31, 2017 434.80 434.80 386.00 395.20 7,945 +14.20(+3.73%)
Aug 30, 2017 391.00 392.00 378.40 381.00 3,389 -11.20(-2.86%)
Aug 29, 2017 393.00 395.40 378.40 392.20 3,143 +0.40(+0.10%)
Aug 28, 2017 399.00 415.00 382.60 391.80 3,623 -4.80(-1.21%)
Aug 25, 2017 389.40 399.60 383.10 396.60 1,751 +5.20(+1.33%)
Aug 24, 2017 382.60 394.60 374.40 391.40 4,948 +9.20(+2.41%)
Aug 23, 2017 382.00 391.60 363.40 382.20 4,199 -2.60(-0.68%)
Aug 22, 2017 389.00 397.20 370.40 384.80 4,003 -3.60(-0.93%)
Aug 21, 2017 397.00 400.00 385.20 388.40 2,718 -10.40(-2.61%)
Aug 18, 2017 397.80 407.20 396.00 398.80 8,098 -1.80(-0.45%)
Aug 17, 2017 430.00 432.20 397.80 400.60 4,334 -31.60(-7.31%)
Aug 16, 2017 430.00 439.80 427.20 432.20 6,210 -0.20(-0.05%)
Aug 15, 2017 437.80 442.70 430.00 432.40 3,989 -8.40(-1.91%)
Aug 14, 2017 440.40 448.80 430.60 440.80 2,756 +3.60(+0.82%)
Aug 11, 2017 436.80 445.00 429.00 437.20 5,046 +0.40(+0.09%)
Aug 10, 2017 431.00 444.40 416.80 436.80 6,700 +9.00(+2.10%)
Aug 09, 2017 426.00 433.25 413.60 427.80 8,950 +1.60(+0.38%)
Aug 08, 2017 454.70 454.70 418.63 426.20 5,233 -1.60(-0.37%)
Aug 07, 2017 435.40 435.40 416.20 427.80 4,221 -6.60(-1.52%)
Aug 04, 2017 417.00 436.20 417.00 434.40 2,487 +14.40(+3.43%)
Aug 03, 2017 420.60 423.20 408.20 420.00 3,848 +1.40(+0.33%)
Aug 02, 2017 420.00 440.40 415.60 418.60 8,518 +0.60(+0.14%)
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.