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 28, 2023 20.74 20.99 20.60 20.80 3,432 -0.20(-0.95%)
Apr 27, 2023 21.24 21.24 21.00 21.00 3,916 -0.25(-1.18%)
Apr 26, 2023 21.65 21.65 21.00 21.25 2,714 +0.00(+0.00%)
Apr 25, 2023 21.56 21.57 21.25 21.25 2,733 -0.37(-1.71%)
Apr 24, 2023 21.88 21.88 21.55 21.62 1,834 -0.14(-0.64%)
Apr 21, 2023 22.00 22.00 21.76 21.76 2,049 -0.44(-1.98%)
Apr 20, 2023 22.66 22.66 21.51 22.20 2,279 -0.30(-1.33%)
Apr 19, 2023 22.50 22.50 22.50 22.50 1,677 -0.40(-1.75%)
Apr 18, 2023 22.80 22.90 22.80 22.90 1,853 -0.10(-0.43%)
Apr 14, 2023 23.00 180 +0.12(+0.55%)
Apr 13, 2023 22.88 22.88 22.88 22.88 848 +1.07(+4.88%)
Apr 12, 2023 22.17 22.17 21.81 21.81 3,828 -0.28(-1.27%)
Apr 11, 2023 22.11 22.11 22.09 22.09 942 -0.75(-3.28%)
Apr 10, 2023 21.89 23.41 21.89 22.84 6,052 +0.85(+3.87%)
Apr 05, 2023 21.99 528 -0.51(-2.27%)
Apr 04, 2023 23.08 23.62 22.28 22.50 4,723 -0.49(-2.13%)
Apr 03, 2023 23.45 23.86 22.99 22.99 17,092 -0.71(-3.00%)
Mar 31, 2023 22.31 23.70 22.31 23.70 2,544 +0.59(+2.55%)
Mar 30, 2023 22.32 23.11 22.23 23.11 2,665 +0.11(+0.48%)
Mar 29, 2023 22.05 23.00 21.99 23.00 2,534 +0.57(+2.54%)
Mar 28, 2023 21.80 22.70 21.46 22.43 9,315 +0.63(+2.89%)
Mar 27, 2023 21.02 22.20 21.01 21.80 21,493 +0.45(+2.11%)
Mar 23, 2023 21.35 150 +0.05(+0.22%)
Mar 22, 2023 21.62 21.71 21.25 21.30 3,084 +0.30(+1.45%)
Mar 21, 2023 23.00 23.00 20.56 21.00 32,358 -2.10(-9.09%)
Mar 20, 2023 23.10 23.10 23.10 23.10 664 -0.21(-0.90%)
Mar 17, 2023 24.57 24.57 23.31 23.31 805 -0.02(-0.09%)
Mar 15, 2023 23.33 353 -1.19(-4.85%)
Mar 14, 2023 25.12 25.12 24.51 24.52 1,529 +0.00(+0.00%)
Mar 13, 2023 25.11 25.39 24.52 24.52 1,539 -0.50(-2.00%)
Mar 10, 2023 25.66 25.66 24.80 25.02 19,794 -0.08(-0.32%)
Mar 09, 2023 25.01 25.10 25.01 25.10 1,499 -0.13(-0.52%)
Mar 08, 2023 25.57 25.57 25.23 25.23 407 -0.03(-0.12%)
Mar 07, 2023 24.40 25.35 24.40 25.26 6,966 +0.84(+3.44%)
Mar 06, 2023 24.45 24.56 24.42 24.42 889 -0.08(-0.33%)
Mar 03, 2023 24.49 24.50 24.49 24.50 1,648 +0.01(+0.04%)
Mar 01, 2023 24.49 456 +0.65(+2.73%)
Feb 28, 2023 24.13 24.15 23.80 23.84 18,916 -0.36(-1.49%)
Feb 27, 2023 24.20 24.20 24.20 24.20 1,582 +0.20(+0.83%)
Feb 24, 2023 24.00 24.30 23.95 24.00 5,391 -0.25(-1.04%)
Feb 23, 2023 23.78 24.25 23.63 24.25 16,627 +0.93(+4.00%)
Feb 22, 2023 24.09 24.28 23.23 23.32 15,487 -0.83(-3.44%)
Feb 21, 2023 24.35 24.40 23.86 24.15 38,644 -0.09(-0.39%)
Feb 17, 2023 24.79 24.79 24.25 24.25 9,048 -0.75(-3.02%)
Feb 16, 2023 24.36 25.00 24.36 25.00 4,432 +0.47(+1.92%)
Feb 15, 2023 24.60 24.60 24.35 24.53 5,039 -0.25(-1.00%)
Feb 14, 2023 24.21 24.78 24.21 24.78 2,598 +0.32(+1.30%)
Feb 13, 2023 24.46 24.46 24.46 24.46 1,995 -0.27(-1.09%)
Feb 10, 2023 24.75 24.75 24.73 24.73 3,608 +0.58(+2.40%)
Feb 09, 2023 24.56 24.57 24.01 24.15 10,282 +0.00(+0.00%)
Feb 08, 2023 24.16 24.78 24.13 24.15 10,520 +0.09(+0.37%)
Feb 07, 2023 24.14 24.39 24.04 24.06 11,318 -0.56(-2.27%)
Feb 06, 2023 25.17 25.17 24.02 24.62 6,480 -0.39(-1.56%)
Feb 03, 2023 25.25 25.26 25.01 25.01 2,341 -0.24(-0.95%)
Feb 02, 2023 25.49 25.49 25.03 25.25 3,053 -0.70(-2.70%)
Jan 31, 2023 25.95 235 -0.05(-0.19%)
Jan 30, 2023 26.00 26.00 26.00 26.00 463 +0.50(+1.96%)
Jan 26, 2023 25.50 381 +0.79(+3.20%)
Jan 25, 2023 24.36 25.14 24.36 24.71 1,719 -0.40(-1.59%)
Jan 24, 2023 25.50 25.50 24.94 25.11 1,107 -0.57(-2.22%)
Jan 23, 2023 25.51 25.68 25.14 25.68 20,061 +1.38(+5.68%)
Jan 20, 2023 23.65 25.54 23.65 24.30 43,380 +0.68(+2.88%)
Jan 19, 2023 24.74 24.74 23.26 23.62 11,962 -1.38(-5.52%)
Jan 18, 2023 25.04 25.78 24.58 25.00 10,210 +0.15(+0.60%)
Jan 17, 2023 25.05 25.35 24.85 24.85 6,585 +0.05(+0.22%)
Jan 13, 2023 25.05 25.63 24.64 24.80 5,098 -0.25(-1.02%)
Jan 12, 2023 25.40 25.80 24.91 25.05 5,510 +0.03(+0.12%)
Jan 11, 2023 24.01 26.36 24.00 25.02 26,726 +1.02(+4.25%)
Jan 10, 2023 24.01 24.24 23.74 24.00 7,669 -0.01(-0.04%)
Jan 09, 2023 24.25 24.25 23.87 24.01 8,357 +0.26(+1.09%)
Jan 06, 2023 24.56 24.56 23.50 23.75 16,253 +0.70(+3.04%)
Jan 05, 2023 24.31 24.31 23.05 23.05 2,168 -1.10(-4.55%)
Jan 04, 2023 24.37 24.37 24.15 24.15 2,658 -0.48(-1.93%)
Jan 03, 2023 25.71 25.71 24.63 24.63 601 -0.37(-1.50%)
Dec 30, 2022 25.00 25.07 24.99 25.00 1,946 +0.00(+0.00%)
Dec 29, 2022 25.00 25.01 24.12 25.00 3,260 +0.49(+1.99%)
Dec 28, 2022 24.51 24.51 24.51 24.51 961 -0.64(-2.54%)
Dec 27, 2022 24.56 25.21 24.56 25.15 2,488 +0.75(+3.07%)
Dec 23, 2022 24.50 25.64 24.10 24.40 17,169 +0.64(+2.69%)
Dec 22, 2022 25.45 25.50 23.75 23.76 4,489 -1.21(-4.85%)
Dec 21, 2022 25.75 26.56 24.97 24.97 6,967 -0.63(-2.46%)
Dec 20, 2022 25.50 25.70 25.49 25.60 2,505 +0.14(+0.55%)
Dec 19, 2022 25.47 25.47 24.17 25.46 2,726 +0.14(+0.57%)
Dec 16, 2022 25.32 25.32 25.32 25.32 291 -1.66(-6.17%)
Dec 13, 2022 26.98 3 +0.54(+2.04%)
Dec 12, 2022 26.05 26.44 26.05 26.44 666 +0.42(+1.61%)
Dec 08, 2022 26.02 20 -0.64(-2.40%)
Dec 07, 2022 26.08 26.66 25.78 26.66 2,165 -0.14(-0.52%)
Dec 06, 2022 27.45 27.45 26.80 26.80 540 +0.05(+0.19%)
Dec 05, 2022 26.75 26.75 26.75 26.75 789 +0.62(+2.37%)
Dec 01, 2022 26.13 274 -0.87(-3.22%)
Nov 30, 2022 26.00 27.50 25.55 27.00 3,864 +1.00(+3.85%)
Nov 29, 2022 27.40 27.40 26.00 26.00 1,649 -0.51(-1.92%)
Nov 25, 2022 26.51 143 +0.01(+0.04%)
Nov 23, 2022 26.90 27.57 26.50 26.50 3,168 -1.10(-3.99%)
Nov 22, 2022 27.05 27.60 26.50 27.60 2,524 +1.10(+4.15%)
Nov 21, 2022 27.16 27.16 26.50 26.50 268 -1.10(-3.99%)
Nov 18, 2022 27.55 27.77 27.55 27.60 2,690 -0.10(-0.36%)
Nov 17, 2022 26.50 28.86 26.50 27.70 6,318 -0.20(-0.72%)
Nov 15, 2022 27.90 37 -1.10(-3.79%)
Nov 14, 2022 27.83 29.00 27.83 29.00 315 +0.06(+0.21%)
Nov 11, 2022 28.63 29.20 28.50 28.94 1,340 -0.28(-0.96%)
Nov 10, 2022 29.00 31.02 28.05 29.22 5,755 +0.47(+1.63%)
Nov 09, 2022 29.97 29.97 28.75 28.75 3,565 -1.59(-5.24%)
Nov 08, 2022 30.98 30.98 30.34 30.34 550 +0.37(+1.23%)
Nov 07, 2022 31.00 31.00 29.34 29.97 4,946 -0.83(-2.69%)
Nov 04, 2022 29.94 31.47 29.94 30.80 1,830 +0.98(+3.30%)
Nov 03, 2022 29.03 29.82 29.03 29.82 455 -0.48(-1.60%)
Nov 02, 2022 30.00 31.20 29.71 30.30 5,138 -0.20(-0.66%)
Nov 01, 2022 29.45 31.00 29.45 30.50 5,568 +2.27(+8.06%)
Oct 31, 2022 28.55 28.84 28.00 28.23 1,521 -0.99(-3.40%)
Oct 28, 2022 29.44 29.44 29.22 29.22 387 +0.72(+2.53%)
Oct 27, 2022 29.00 29.00 28.50 28.50 583 +0.19(+0.67%)
Oct 26, 2022 29.20 29.70 28.31 28.31 5,101 -0.89(-3.05%)
Oct 25, 2022 27.09 31.00 27.09 29.20 8,612 +2.60(+9.77%)
Oct 24, 2022 26.49 27.00 26.49 26.60 3,147 +0.50(+1.92%)
Oct 21, 2022 26.35 26.44 26.00 26.10 3,125 +0.36(+1.40%)
Oct 20, 2022 26.00 26.00 25.00 25.74 4,429 +0.24(+0.94%)
Oct 19, 2022 25.93 25.93 24.79 25.50 1,485 -1.00(-3.77%)
Oct 18, 2022 26.50 26.50 26.50 26.50 236 +0.50(+1.92%)
Oct 17, 2022 26.00 26.00 26.00 26.00 168 +0.00(+0.00%)
Oct 14, 2022 25.89 26.00 25.89 26.00 667 -1.00(-3.70%)
Oct 13, 2022 27.00 27.00 27.00 27.00 459 +0.15(+0.56%)
Oct 11, 2022 26.85 11 -0.38(-1.40%)
Oct 10, 2022 28.38 28.38 26.00 27.23 2,210 +1.59(+6.20%)
Oct 07, 2022 25.00 26.26 23.50 25.64 3,753 +0.84(+3.39%)
Oct 06, 2022 24.20 25.00 24.20 24.80 2,896 -0.20(-0.80%)
Oct 05, 2022 24.06 25.09 23.10 25.00 5,670 +0.32(+1.30%)
Oct 04, 2022 24.63 25.21 23.90 24.68 5,950 +0.68(+2.83%)
Oct 03, 2022 22.00 24.37 22.00 24.00 8,473 +2.25(+10.34%)
Sep 30, 2022 22.07 22.50 21.05 21.75 4,794 -0.55(-2.47%)
Sep 29, 2022 24.03 24.29 21.89 22.30 14,067 -2.47(-9.97%)
Sep 28, 2022 24.99 25.41 24.65 24.77 10,403 -0.13(-0.52%)
Sep 27, 2022 25.71 26.32 24.85 24.90 11,185 -0.58(-2.28%)
Sep 26, 2022 25.23 25.50 24.22 25.48 5,431 -0.12(-0.47%)
Sep 23, 2022 25.75 26.87 23.99 25.60 19,685 -1.40(-5.19%)
Sep 22, 2022 27.14 27.14 27.00 27.00 1,483 -0.90(-3.23%)
Sep 21, 2022 27.30 27.90 27.02 27.90 1,055 +0.67(+2.46%)
Sep 20, 2022 26.95 27.70 25.96 27.23 4,330 -0.47(-1.70%)
Sep 19, 2022 26.70 27.70 26.00 27.70 8,788 +1.00(+3.75%)
Sep 16, 2022 28.00 28.00 26.56 26.70 2,563 -1.30(-4.64%)
Sep 15, 2022 27.33 28.24 27.33 28.00 3,203 +0.86(+3.17%)
Sep 14, 2022 27.99 27.99 27.14 27.14 1,002 -0.85(-3.04%)
Sep 13, 2022 29.22 29.22 27.45 27.99 1,842 -1.51(-5.12%)
Sep 12, 2022 29.50 29.99 29.50 29.50 1,953 -1.27(-4.13%)
Sep 09, 2022 31.17 31.17 30.77 30.77 427 -0.03(-0.10%)
Sep 08, 2022 30.00 30.80 30.00 30.80 1,028 +0.50(+1.65%)
Sep 07, 2022 31.50 31.50 29.95 30.30 5,247 -1.40(-4.42%)
Sep 06, 2022 30.00 32.22 29.10 31.70 12,982 +1.89(+6.34%)
Sep 02, 2022 29.16 29.86 28.43 29.81 5,515 +1.69(+6.01%)
Sep 01, 2022 27.45 28.50 27.45 28.12 714 -0.93(-3.20%)
Aug 30, 2022 29.05 78 -1.90(-6.14%)
Aug 29, 2022 31.05 31.05 30.66 30.95 909 -0.45(-1.43%)
Aug 26, 2022 31.11 31.40 30.10 31.40 2,138 -0.10(-0.32%)
Aug 25, 2022 32.31 33.01 30.53 31.50 6,231 +0.50(+1.61%)
Aug 24, 2022 27.60 31.74 27.60 31.00 7,968 +4.10(+15.24%)
Aug 23, 2022 27.50 27.50 26.10 26.90 493 +0.20(+0.75%)
Aug 19, 2022 26.70 88 -1.20(-4.29%)
Aug 17, 2022 27.90 78 +2.08(+8.05%)
Aug 16, 2022 26.85 26.85 25.82 25.82 447 -1.03(-3.84%)
Aug 15, 2022 28.64 28.64 26.44 26.85 3,145 -1.85(-6.45%)
Aug 12, 2022 28.55 28.70 28.44 28.70 1,194 -1.20(-4.01%)
Aug 11, 2022 29.38 29.90 29.38 29.90 947 +0.42(+1.42%)
Aug 10, 2022 30.10 30.10 28.46 29.48 1,514 -0.22(-0.74%)
Aug 09, 2022 30.70 31.89 29.70 29.70 3,524 -0.75(-2.46%)
Aug 08, 2022 31.49 31.97 30.45 30.45 1,040 -0.30(-0.98%)
Aug 05, 2022 30.75 30.75 30.75 30.75 397 -1.25(-3.91%)
Aug 04, 2022 32.20 34.48 31.50 32.00 21,010 -0.50(-1.54%)
Aug 03, 2022 32.70 32.70 32.50 32.50 743 +0.26(+0.81%)
Aug 01, 2022 32.24 433 -1.22(-3.65%)
Jul 29, 2022 30.42 33.46 30.42 33.46 791 +2.72(+8.85%)
Jul 28, 2022 32.32 32.32 30.74 30.74 965 +0.59(+1.96%)
Jul 27, 2022 30.15 30.15 30.15 30.15 713 -0.59(-1.92%)
Jul 26, 2022 31.88 33.61 30.66 30.74 7,367 -1.01(-3.18%)
Jul 25, 2022 29.20 36.19 29.20 31.75 17,526 +3.75(+13.39%)
Jul 21, 2022 28.00 74 -0.01(-0.04%)
Jul 19, 2022 28.01 35 +0.79(+2.90%)
Jul 18, 2022 27.88 28.00 26.40 27.22 8,864 -0.18(-0.66%)
Jul 15, 2022 28.40 28.40 27.00 27.40 3,472 -0.10(-0.36%)
Jul 14, 2022 27.50 27.60 27.50 27.50 803 -0.54(-1.93%)
Jul 13, 2022 28.01 28.58 28.01 28.04 2,048 -0.74(-2.57%)
Jul 12, 2022 29.15 29.80 28.22 28.78 10,232 -0.52(-1.77%)
Jul 11, 2022 29.50 29.99 28.90 29.30 7,034 +0.60(+2.09%)
Jul 08, 2022 28.05 29.20 28.05 28.70 1,177 -0.23(-0.79%)
Jul 07, 2022 28.50 29.88 28.50 28.93 3,886 +0.53(+1.87%)
Jul 06, 2022 29.00 29.00 28.40 28.40 805 -0.60(-2.07%)
Jul 05, 2022 30.14 31.10 27.82 29.00 16,986 -1.45(-4.76%)
Jul 01, 2022 30.44 30.51 30.44 30.45 1,515 -0.55(-1.77%)
Jun 30, 2022 31.06 31.06 30.99 31.00 1,468 +0.00(+0.00%)
Jun 29, 2022 31.41 31.79 30.80 31.00 1,235 -0.41(-1.31%)
Jun 28, 2022 31.88 31.88 31.41 31.41 1,329 -0.48(-1.52%)
Jun 27, 2022 32.20 32.33 30.30 31.89 5,377 -0.75(-2.31%)
Jun 23, 2022 32.65 167 -1.42(-4.17%)
Jun 21, 2022 34.07 199 +2.87(+9.20%)
Jun 17, 2022 31.01 31.20 31.01 31.20 2,330 +0.20(+0.65%)
Jun 16, 2022 33.12 33.28 31.00 31.00 8,308 -2.12(-6.40%)
Jun 15, 2022 33.50 33.98 32.75 33.12 6,736 +0.61(+1.88%)
Jun 14, 2022 34.36 35.16 31.50 32.51 5,852 -1.80(-5.25%)
Jun 13, 2022 36.05 36.05 34.00 34.31 12,370 -5.57(-13.98%)
Jun 09, 2022 39.88 245 +1.03(+2.66%)
Jun 08, 2022 36.91 40.20 36.10 38.85 23,313 +1.01(+2.67%)
Jun 07, 2022 38.14 38.89 37.00 37.84 7,461 -0.46(-1.20%)
Jun 06, 2022 40.65 41.80 38.30 38.30 5,381 -2.36(-5.80%)
Jun 03, 2022 40.20 41.00 38.59 40.66 4,332 +0.81(+2.03%)
Jun 02, 2022 39.50 42.77 39.50 39.85 6,981 +0.52(+1.32%)
Jun 01, 2022 39.50 40.08 39.00 39.33 2,044 -0.24(-0.61%)
May 31, 2022 40.02 40.87 39.50 39.57 4,842 -0.38(-0.95%)
May 27, 2022 36.86 40.60 36.70 39.95 14,952 +3.30(+9.00%)
May 26, 2022 36.17 38.30 35.50 36.65 10,619 +1.10(+3.09%)
May 25, 2022 36.50 36.50 35.55 35.55 2,045 -0.75(-2.07%)
May 24, 2022 39.41 39.49 34.12 36.30 26,217 -3.81(-9.50%)
May 23, 2022 37.95 40.11 37.49 40.11 4,383 +2.80(+7.50%)
May 20, 2022 37.30 37.85 37.00 37.31 1,915 +0.01(+0.03%)
May 19, 2022 39.00 39.00 36.00 37.30 10,355 -2.20(-5.57%)
May 18, 2022 41.03 41.42 38.99 39.50 9,115 -1.98(-4.77%)
May 17, 2022 44.00 45.66 40.00 41.48 12,811 -2.57(-5.83%)
May 16, 2022 44.63 44.63 44.05 44.05 3,640 -0.85(-1.89%)
May 13, 2022 40.98 46.00 40.78 44.90 13,003 +4.09(+10.02%)
May 12, 2022 41.53 41.71 40.48 40.81 4,676 -1.19(-2.83%)
May 11, 2022 38.89 42.85 38.89 42.00 14,377 +2.01(+5.03%)
May 10, 2022 40.00 40.97 38.50 39.99 9,307 +1.78(+4.66%)
May 09, 2022 45.50 45.50 36.50 38.21 27,382 -8.03(-17.37%)
May 06, 2022 48.00 48.00 45.57 46.24 5,898 -2.16(-4.45%)
May 05, 2022 48.39 48.40 48.39 48.40 822 +0.39(+0.81%)
May 04, 2022 47.50 49.00 46.50 48.01 10,340 +1.31(+2.81%)
May 03, 2022 46.72 46.72 46.70 46.70 1,576 -0.30(-0.64%)
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.