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 (%)
Apr 29, 2022 48.45 48.59 46.69 47.68 7,065 -0.97(-1.99%)
Apr 28, 2022 48.60 50.00 48.00 48.65 8,355 -0.45(-0.92%)
Apr 27, 2022 49.63 49.63 48.35 49.10 4,121 +0.25(+0.51%)
Apr 26, 2022 49.89 49.89 48.38 48.85 1,190 -0.15(-0.31%)
Apr 25, 2022 49.98 49.98 48.15 49.00 3,138 -0.99(-1.98%)
Apr 22, 2022 51.40 51.40 49.50 49.99 8,300 -0.71(-1.40%)
Apr 21, 2022 51.76 52.47 50.70 50.70 7,753 +0.20(+0.40%)
Apr 20, 2022 51.38 51.38 49.50 50.50 3,394 +0.30(+0.60%)
Apr 19, 2022 49.86 50.99 49.50 50.20 8,220 +1.15(+2.34%)
Apr 18, 2022 47.10 49.18 47.10 49.05 8,155 +2.00(+4.25%)
Apr 13, 2022 47.05 253 -0.12(-0.25%)
Apr 12, 2022 48.20 48.20 47.17 47.17 5,013 -1.01(-2.10%)
Apr 11, 2022 47.99 48.44 47.00 48.18 3,645 -0.33(-0.68%)
Apr 08, 2022 47.49 48.78 46.33 48.51 11,732 +1.25(+2.64%)
Apr 07, 2022 47.26 47.33 47.26 47.26 836 -1.04(-2.16%)
Apr 06, 2022 50.95 50.95 48.30 48.30 808 -1.70(-3.39%)
Apr 04, 2022 50.00 399 +1.10(+2.25%)
Apr 01, 2022 50.72 51.15 47.72 48.90 14,062 -1.86(-3.66%)
Mar 31, 2022 47.69 50.76 47.69 50.76 5,147 +2.25(+4.64%)
Mar 30, 2022 46.76 49.54 45.31 48.51 18,920 -0.22(-0.45%)
Mar 29, 2022 50.92 53.49 48.73 48.73 15,657 -3.27(-6.29%)
Mar 28, 2022 53.25 53.25 51.23 52.00 7,301 -1.25(-2.35%)
Mar 25, 2022 54.56 54.78 49.10 53.25 3,726 -1.55(-2.83%)
Mar 24, 2022 52.81 55.11 52.81 54.80 5,195 +0.79(+1.46%)
Mar 23, 2022 54.25 55.88 53.52 54.01 9,622 -0.21(-0.38%)
Mar 22, 2022 53.41 56.96 51.62 54.22 9,280 -0.11(-0.21%)
Mar 21, 2022 57.00 57.52 50.09 54.33 17,151 -2.67(-4.68%)
Mar 18, 2022 56.32 57.00 54.93 57.00 2,105 +0.39(+0.69%)
Mar 17, 2022 57.03 58.63 54.05 56.61 11,525 +0.86(+1.55%)
Mar 16, 2022 51.56 56.40 51.56 55.75 20,524 +3.10(+5.88%)
Mar 15, 2022 51.40 53.21 49.00 52.65 21,988 +0.35(+0.67%)
Mar 14, 2022 52.95 53.00 50.00 52.30 8,734 -0.03(-0.06%)
Mar 11, 2022 50.00 53.70 48.80 52.33 6,412 +1.78(+3.52%)
Mar 10, 2022 52.37 53.61 46.38 50.55 13,940 -3.66(-6.76%)
Mar 09, 2022 54.66 54.66 52.00 54.21 2,829 +0.68(+1.28%)
Mar 08, 2022 54.07 62.53 52.63 53.53 17,257 -0.17(-0.32%)
Mar 07, 2022 51.36 57.95 50.34 53.70 19,265 +3.12(+6.17%)
Mar 04, 2022 46.14 55.50 46.00 50.58 34,837 +5.08(+11.16%)
Mar 03, 2022 43.70 46.10 43.40 45.50 9,643 +2.60(+6.06%)
Mar 02, 2022 42.67 43.50 42.67 42.90 3,734 -0.57(-1.31%)
Mar 01, 2022 42.50 43.61 42.34 43.47 2,741 +0.67(+1.57%)
Feb 28, 2022 42.25 43.70 42.25 42.80 1,493 -0.40(-0.93%)
Feb 25, 2022 43.00 43.50 42.20 43.20 4,454 +1.20(+2.86%)
Feb 23, 2022 42.00 381 +0.05(+0.12%)
Feb 22, 2022 42.97 42.97 41.05 41.95 4,183 -0.59(-1.39%)
Feb 18, 2022 42.54 0 +0.32(+0.75%)
Feb 17, 2022 43.02 43.02 40.06 42.22 2,213 -1.48(-3.38%)
Feb 16, 2022 40.00 44.68 40.00 43.70 15,772 +3.70(+9.25%)
Feb 15, 2022 40.05 40.78 38.92 40.00 10,982 +0.38(+0.96%)
Feb 14, 2022 39.62 39.62 39.62 39.62 1,004 -1.67(-4.04%)
Feb 11, 2022 40.00 41.29 39.40 41.29 5,019 +1.24(+3.10%)
Feb 10, 2022 41.41 41.41 39.45 40.05 1,013 -1.75(-4.19%)
Feb 09, 2022 41.03 42.50 39.22 41.80 9,355 +2.30(+5.82%)
Feb 08, 2022 39.77 40.75 38.97 39.50 6,793 +0.06(+0.15%)
Feb 07, 2022 38.73 41.51 36.95 39.44 8,843 -0.01(-0.02%)
Feb 04, 2022 39.30 40.10 39.30 39.45 1,995 -0.35(-0.88%)
Feb 03, 2022 41.16 41.20 39.51 39.80 2,668 -1.60(-3.86%)
Feb 02, 2022 39.32 42.00 39.10 41.40 13,132 +2.07(+5.26%)
Feb 01, 2022 39.33 39.33 39.33 39.33 431 +0.00(+0.00%)
Jan 31, 2022 39.90 40.11 39.33 39.33 1,353 -0.66(-1.65%)
Jan 28, 2022 41.00 41.00 38.13 39.99 4,842 -0.01(-0.03%)
Jan 27, 2022 40.96 42.41 40.00 40.00 3,319 -2.18(-5.16%)
Jan 26, 2022 39.00 42.25 39.00 42.18 1,953 +3.98(+10.41%)
Jan 25, 2022 35.60 41.00 35.60 38.20 7,364 +2.20(+6.11%)
Jan 24, 2022 34.24 36.00 34.24 36.00 5,833 -2.35(-6.13%)
Jan 21, 2022 37.38 38.80 36.00 38.35 3,660 +0.85(+2.27%)
Jan 20, 2022 42.10 42.10 37.01 37.50 3,385 -2.53(-6.32%)
Jan 19, 2022 42.49 42.50 39.50 40.03 9,208 -1.12(-2.72%)
Jan 18, 2022 40.90 43.50 39.67 41.15 11,580 +1.60(+4.05%)
Jan 14, 2022 39.55 0 -2.90(-6.83%)
Jan 13, 2022 38.50 42.45 38.50 42.45 4,307 +3.97(+10.32%)
Jan 12, 2022 38.45 38.71 37.71 38.48 2,554 +0.69(+1.82%)
Jan 11, 2022 37.44 37.80 37.44 37.79 3,541 +0.31(+0.83%)
Jan 10, 2022 37.00 37.49 35.89 37.48 6,065 +1.13(+3.11%)
Jan 07, 2022 35.30 36.95 34.98 36.35 9,255 +0.85(+2.39%)
Jan 06, 2022 32.74 35.73 32.74 35.50 8,263 +2.75(+8.40%)
Jan 05, 2022 31.93 35.79 31.85 32.75 19,612 +0.55(+1.71%)
Jan 04, 2022 30.00 32.20 30.00 32.20 7,949 +2.50(+8.42%)
Jan 03, 2022 28.11 31.50 28.00 29.70 12,799 +0.71(+2.45%)
Dec 31, 2021 30.00 30.00 27.99 28.99 11,045 -1.03(-3.43%)
Dec 30, 2021 30.14 30.14 30.02 30.02 1,096 -0.75(-2.45%)
Dec 29, 2021 31.76 31.79 30.77 30.77 755 +1.52(+5.21%)
Dec 28, 2021 29.25 29.25 29.25 29.25 1,030 -1.01(-3.34%)
Dec 27, 2021 30.12 31.48 29.90 30.26 16,165 +0.11(+0.36%)
Dec 23, 2021 30.00 30.15 30.00 30.15 514 -0.81(-2.62%)
Dec 22, 2021 30.96 30.96 30.96 30.96 366 -0.54(-1.71%)
Dec 21, 2021 30.25 31.55 30.25 31.50 4,224 +1.60(+5.35%)
Dec 20, 2021 30.41 31.12 29.90 29.90 4,047 -1.15(-3.70%)
Dec 17, 2021 30.50 31.60 30.01 31.05 11,659 +0.15(+0.49%)
Dec 16, 2021 32.10 32.10 30.85 30.90 2,508 -0.60(-1.90%)
Dec 15, 2021 31.00 32.50 30.00 31.50 9,801 +1.00(+3.28%)
Dec 14, 2021 30.50 30.50 30.50 30.50 452 -1.20(-3.79%)
Dec 13, 2021 34.24 34.24 31.50 31.70 6,828 -2.80(-8.12%)
Dec 09, 2021 34.50 34.50 34.50 156 -0.44(-1.26%)
Dec 08, 2021 30.88 34.94 30.88 34.94 4,356 +3.94(+12.71%)
Dec 07, 2021 29.40 31.00 29.40 31.00 3,599 +1.64(+5.60%)
Dec 06, 2021 29.36 29.36 29.36 29.36 1,267 +0.16(+0.53%)
Dec 03, 2021 30.82 32.31 29.00 29.20 16,865 -1.60(-5.20%)
Dec 02, 2021 29.36 31.10 29.00 30.80 4,832 +1.85(+6.39%)
Dec 01, 2021 31.28 31.73 27.61 28.95 7,885 -1.80(-5.85%)
Nov 30, 2021 30.85 31.39 30.75 30.75 2,440 -1.94(-5.93%)
Nov 29, 2021 32.00 32.69 31.91 32.69 3,039 +0.19(+0.58%)
Nov 24, 2021 32.50 32.50 32.50 93 +0.45(+1.40%)
Nov 23, 2021 34.60 34.60 32.05 32.05 3,941 -2.66(-7.66%)
Nov 22, 2021 34.71 34.71 34.71 34.71 446 -0.36(-1.03%)
Nov 19, 2021 34.47 36.56 33.48 35.07 6,606 +0.34(+0.98%)
Nov 18, 2021 34.77 35.75 34.73 34.73 1,102 +0.33(+0.96%)
Nov 17, 2021 34.70 34.75 33.96 34.40 2,781 -0.15(-0.43%)
Nov 16, 2021 34.55 34.95 34.55 34.55 1,082 +0.32(+0.95%)
Nov 15, 2021 35.19 35.19 33.11 34.23 7,404 -1.75(-4.88%)
Nov 12, 2021 35.00 35.98 34.95 35.98 2,203 +0.98(+2.80%)
Nov 11, 2021 36.46 36.46 34.39 35.00 8,315 -2.00(-5.41%)
Nov 09, 2021 37.00 37.00 37.00 37.00 1,649 +0.70(+1.93%)
Nov 08, 2021 36.29 36.75 36.17 36.30 3,203 +0.48(+1.34%)
Nov 05, 2021 36.00 37.95 33.95 35.82 25,722 -0.18(-0.50%)
Nov 04, 2021 35.00 36.00 34.98 36.00 5,446 +0.50(+1.41%)
Nov 03, 2021 34.67 36.10 33.83 35.50 6,252 -0.19(-0.53%)
Nov 02, 2021 34.01 36.50 32.69 35.69 4,430 +3.01(+9.21%)
Nov 01, 2021 31.31 32.68 31.44 32.68 1,678 +1.24(+3.94%)
Oct 29, 2021 30.94 32.00 29.91 31.44 6,797 -0.93(-2.87%)
Oct 28, 2021 34.31 34.85 31.01 32.37 29,371 -1.11(-3.32%)
Oct 27, 2021 33.42 35.54 33.44 33.48 8,759 -0.02(-0.06%)
Oct 26, 2021 31.00 33.50 33.50 2,589 +3.00(+9.84%)
Oct 25, 2021 30.00 30.50 30.00 30.50 1,990 +0.53(+1.77%)
Oct 22, 2021 29.85 30.12 29.85 29.97 3,138 -0.03(-0.10%)
Oct 21, 2021 29.51 30.12 28.50 30.00 4,677 +0.30(+1.01%)
Oct 20, 2021 30.00 30.00 29.70 29.70 977 -0.68(-2.24%)
Oct 19, 2021 30.56 31.80 29.90 30.38 2,873 -0.32(-1.04%)
Oct 18, 2021 29.50 31.46 29.50 30.70 1,948 +0.62(+2.06%)
Oct 15, 2021 29.78 31.75 29.02 30.08 7,078 +0.07(+0.23%)
Oct 14, 2021 29.67 31.93 28.98 30.01 5,748 +1.51(+5.30%)
Oct 12, 2021 28.50 28.50 28.50 154 +0.29(+1.03%)
Oct 11, 2021 27.00 28.85 27.00 28.21 8,410 +1.46(+5.46%)
Oct 08, 2021 26.95 26.95 26.75 26.75 605 -0.23(-0.85%)
Oct 06, 2021 26.98 26.98 26.98 183 -0.52(-1.89%)
Oct 05, 2021 28.31 28.50 27.12 27.50 14,922 -0.50(-1.79%)
Oct 04, 2021 27.84 28.00 27.84 28.00 842 +0.99(+3.67%)
Oct 01, 2021 29.03 29.03 27.00 27.01 1,652 -1.55(-5.43%)
Sep 30, 2021 28.27 29.40 28.27 28.56 1,411 -0.79(-2.69%)
Sep 29, 2021 29.09 29.35 29.09 29.35 442 -0.21(-0.71%)
Sep 28, 2021 29.50 29.56 29.47 29.56 1,379 +1.05(+3.68%)
Sep 27, 2021 27.43 29.65 27.43 28.51 1,370 +1.50(+5.55%)
Sep 24, 2021 27.01 27.01 27.01 27.01 261 -0.91(-3.26%)
Sep 23, 2021 25.91 27.92 25.56 27.92 5,000 +0.58(+2.12%)
Sep 22, 2021 27.34 27.34 27.34 27.34 588 +0.38(+1.41%)
Sep 20, 2021 26.96 26.96 26.96 94 -0.12(-0.44%)
Sep 17, 2021 27.29 28.24 26.77 27.08 3,104 -1.89(-6.52%)
Sep 16, 2021 28.35 28.97 28.07 28.97 2,090 +0.41(+1.44%)
Sep 15, 2021 27.47 29.68 25.94 28.56 10,799 -1.11(-3.74%)
Sep 14, 2021 28.41 29.67 26.97 29.67 2,288 +0.69(+2.38%)
Sep 13, 2021 26.74 29.49 26.00 28.98 1,647 +3.01(+11.59%)
Sep 10, 2021 25.97 25.97 25.97 25.97 523 +0.94(+3.76%)
Sep 09, 2021 25.64 25.64 25.03 25.03 746 -0.18(-0.72%)
Sep 08, 2021 24.95 25.21 24.95 25.21 1,927 +0.69(+2.80%)
Sep 07, 2021 24.52 24.52 24.52 24.52 475 +0.17(+0.71%)
Sep 02, 2021 24.35 24.35 24.35 119 +1.16(+5.01%)
Aug 31, 2021 23.19 23.19 23.19 114 -0.70(-2.95%)
Aug 27, 2021 23.89 23.89 23.89 120 +0.66(+2.86%)
Aug 26, 2021 23.23 23.23 23.23 23.23 265 -0.36(-1.53%)
Aug 25, 2021 24.02 24.02 23.59 23.59 1,016 -0.41(-1.71%)
Aug 24, 2021 24.00 24.00 24.00 24.00 314 +1.02(+4.44%)
Aug 23, 2021 24.15 24.15 22.98 22.98 3,062 -0.74(-3.11%)
Aug 19, 2021 23.72 23.72 23.72 37 +0.78(+3.39%)
Aug 16, 2021 22.94 22.94 22.94 56 +0.79(+3.57%)
Aug 13, 2021 23.61 23.61 21.64 22.15 13,387 -1.91(-7.94%)
Aug 12, 2021 25.35 25.38 24.06 24.06 3,099 -1.44(-5.65%)
Aug 11, 2021 26.27 26.27 25.05 25.50 5,117 -0.76(-2.89%)
Aug 09, 2021 26.26 26.26 26.26 34 -0.11(-0.42%)
Aug 05, 2021 26.37 26.37 26.37 222 -0.75(-2.77%)
Aug 04, 2021 27.25 27.40 27.12 27.12 1,415 -1.82(-6.29%)
Aug 03, 2021 28.94 28.94 28.94 28.94 184 -0.16(-0.55%)
Jul 30, 2021 29.10 29.10 29.10 322 +0.06(+0.21%)
Jul 27, 2021 29.04 29.04 29.04 70 -2.15(-6.89%)
Jul 22, 2021 31.19 31.19 31.19 231 +1.91(+6.52%)
Jul 21, 2021 29.49 29.49 29.00 29.28 1,219 +0.18(+0.62%)
Jul 20, 2021 30.05 30.05 29.10 29.10 1,132 +0.02(+0.06%)
Jul 19, 2021 29.43 29.47 29.00 29.08 2,358 -0.95(-3.15%)
Jul 16, 2021 30.16 30.95 30.03 30.03 1,620 -0.07(-0.23%)
Jul 15, 2021 30.50 30.50 30.01 30.10 1,269 +0.01(+0.03%)
Jul 14, 2021 29.72 30.32 29.72 30.09 4,066 +1.02(+3.52%)
Jul 13, 2021 29.47 29.49 29.07 29.07 414 +0.02(+0.07%)
Jul 12, 2021 29.01 29.05 29.01 29.05 511 +0.04(+0.14%)
Jul 09, 2021 30.88 30.88 29.00 29.01 3,930 -1.60(-5.23%)
Jul 08, 2021 31.10 31.10 30.48 30.61 3,826 -0.90(-2.86%)
Jul 07, 2021 31.67 31.67 31.17 31.51 3,732 -0.04(-0.13%)
Jul 06, 2021 31.00 31.55 31.00 31.55 1,853 +0.71(+2.32%)
Jul 02, 2021 30.94 30.94 30.84 30.84 488 -0.65(-2.08%)
Jul 01, 2021 30.36 31.49 30.36 31.49 1,212 -0.04(-0.13%)
Jun 29, 2021 31.53 31.53 31.53 26 +0.07(+0.22%)
Jun 28, 2021 31.46 31.76 31.34 31.46 1,202 -0.46(-1.44%)
Jun 25, 2021 30.00 31.92 30.00 31.92 2,432 +1.92(+6.40%)
Jun 24, 2021 29.94 30.00 29.94 30.00 697 +0.72(+2.46%)
Jun 23, 2021 29.28 29.28 29.28 29.28 160 -0.49(-1.66%)
Jun 21, 2021 29.77 29.77 29.77 3 +0.73(+2.52%)
Jun 18, 2021 29.04 29.04 29.04 29.04 265 -0.78(-2.62%)
Jun 17, 2021 30.25 30.25 29.42 29.82 2,921 -0.17(-0.57%)
Jun 16, 2021 31.04 31.04 29.99 29.99 1,105 +0.05(+0.17%)
Jun 15, 2021 29.50 29.99 29.05 29.94 1,992 +0.89(+3.06%)
Jun 14, 2021 30.60 31.22 28.47 29.05 5,363 -1.49(-4.88%)
Jun 11, 2021 31.30 31.30 30.30 30.54 3,016 +0.23(+0.76%)
Jun 10, 2021 30.39 30.43 30.31 30.31 890 -0.08(-0.26%)
Jun 09, 2021 32.13 32.13 30.39 30.39 907 -1.26(-3.98%)
Jun 08, 2021 31.98 32.30 31.65 31.65 2,133 -0.87(-2.66%)
Jun 07, 2021 30.30 32.52 30.28 32.52 1,378 +2.02(+6.61%)
Jun 04, 2021 31.18 32.99 29.37 30.50 4,074 -1.07(-3.39%)
Jun 03, 2021 28.11 31.57 27.50 31.57 3,552 +3.58(+12.79%)
Jun 02, 2021 28.50 29.09 27.93 27.99 3,027 -0.37(-1.30%)
Jun 01, 2021 29.66 29.66 28.01 28.36 6,197 -1.37(-4.61%)
May 28, 2021 29.70 30.06 29.69 29.73 1,344 -0.32(-1.07%)
May 27, 2021 29.49 30.42 29.30 30.05 2,798 +0.57(+1.94%)
May 26, 2021 27.50 29.76 27.08 29.48 3,739 +1.50(+5.36%)
May 25, 2021 26.29 27.98 26.29 27.98 705 +0.50(+1.82%)
May 24, 2021 24.94 27.48 24.94 27.48 3,328 +2.57(+10.32%)
May 21, 2021 24.94 24.94 24.89 24.91 1,296 -0.03(-0.12%)
May 19, 2021 24.94 24.94 24.94 162 +0.44(+1.80%)
May 18, 2021 24.01 25.37 24.00 24.50 1,862 +0.49(+2.04%)
May 17, 2021 23.47 24.81 23.47 24.01 1,465 +0.76(+3.27%)
May 14, 2021 23.21 23.68 23.21 23.25 6,670 -0.12(-0.51%)
May 13, 2021 23.94 23.94 22.70 23.37 6,191 -0.08(-0.34%)
May 12, 2021 24.24 24.26 23.45 23.45 4,663 -0.65(-2.70%)
May 11, 2021 25.91 25.95 22.99 24.10 11,125 -2.37(-8.95%)
May 10, 2021 26.18 27.63 25.93 26.47 2,261 +0.17(+0.65%)
May 07, 2021 26.57 26.57 25.65 26.30 4,057 +1.09(+4.32%)
May 06, 2021 25.01 25.27 25.01 25.21 1,884 -0.73(-2.81%)
May 05, 2021 25.20 25.94 25.02 25.94 1,271 +0.44(+1.73%)
May 04, 2021 29.00 29.00 24.11 25.50 11,911 -0.71(-2.71%)
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.