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

Ncs Multistage Holdings Inc (NQ: NCSM )

17.20 +0.67 (+4.05%)
Streaming Delayed Price Updated: 2:02 PM EDT, May 23, 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 (%)
Jul 31, 2017 443.80 455.40 432.80 449.00 4,701 +8.40(+1.91%)
Jul 28, 2017 439.80 462.60 420.20 440.60 5,934 -0.60(-0.14%)
Jul 27, 2017 445.60 456.20 426.06 441.20 4,425 -3.80(-0.85%)
Jul 26, 2017 446.60 478.40 428.40 445.00 2,858 -0.20(-0.04%)
Jul 25, 2017 439.40 464.20 428.80 445.20 6,887 +7.20(+1.64%)
Jul 24, 2017 451.80 471.60 428.40 438.00 7,060 -13.80(-3.05%)
Jul 21, 2017 479.00 479.00 434.62 451.80 8,063 -23.00(-4.84%)
Jul 20, 2017 467.40 482.00 455.60 474.80 9,389 +11.20(+2.42%)
Jul 19, 2017 454.20 466.60 453.80 463.60 2,273 +10.80(+2.39%)
Jul 18, 2017 458.20 463.60 446.60 452.80 5,896 -4.20(-0.92%)
Jul 17, 2017 463.60 483.80 452.00 457.00 5,426 -5.40(-1.17%)
Jul 14, 2017 456.60 469.24 454.00 462.40 2,838 +3.60(+0.78%)
Jul 13, 2017 458.80 470.10 447.20 458.80 8,460 +0.60(+0.13%)
Jul 12, 2017 463.00 466.00 451.00 458.20 5,726 -2.40(-0.52%)
Jul 11, 2017 484.80 489.20 449.62 460.60 5,422 -27.40(-5.61%)
Jul 10, 2017 455.00 489.80 430.74 488.00 2,679 +32.40(+7.11%)
Jul 07, 2017 460.40 469.80 454.00 455.60 2,742 -4.80(-1.04%)
Jul 06, 2017 494.80 494.80 446.80 460.40 7,133 -36.40(-7.33%)
Jul 05, 2017 517.80 517.80 488.80 496.80 4,350 -16.40(-3.20%)
Jul 03, 2017 505.60 519.20 505.36 513.20 2,376 +9.60(+1.91%)
Jun 30, 2017 500.20 507.10 467.80 503.60 6,170 +15.20(+3.11%)
Jun 29, 2017 475.60 493.20 475.60 488.40 4,807 +18.40(+3.91%)
Jun 28, 2017 451.30 487.60 451.30 470.00 4,094 +10.00(+2.17%)
Jun 27, 2017 439.40 473.00 437.20 460.00 10,149 +18.60(+4.21%)
Jun 26, 2017 450.20 454.90 431.80 441.40 6,030 -12.40(-2.73%)
Jun 23, 2017 441.40 459.40 439.60 453.80 69,054 +14.00(+3.18%)
Jun 22, 2017 440.00 460.00 436.20 439.80 11,572 -1.40(-0.32%)
Jun 21, 2017 482.20 482.20 431.80 441.20 14,629 -41.00(-8.50%)
Jun 20, 2017 481.00 485.00 461.00 482.20 3,229 -0.20(-0.04%)
Jun 19, 2017 466.00 489.20 457.37 482.40 4,045 +17.80(+3.83%)
Jun 16, 2017 494.80 502.00 460.40 464.60 39,321 -33.80(-6.78%)
Jun 15, 2017 512.20 518.00 494.00 498.40 4,194 -19.60(-3.78%)
Jun 14, 2017 523.40 525.80 503.20 518.00 4,610 -5.40(-1.03%)
Jun 13, 2017 526.00 532.80 515.84 523.40 4,912 -1.20(-0.23%)
Jun 12, 2017 516.00 528.76 501.00 524.60 8,520 +8.80(+1.71%)
Jun 09, 2017 514.00 520.80 500.00 515.80 6,025 +0.40(+0.08%)
Jun 08, 2017 498.80 521.40 490.20 515.40 10,972 +13.40(+2.67%)
Jun 07, 2017 520.40 525.40 486.00 502.00 5,991 -17.60(-3.39%)
Jun 06, 2017 508.60 530.00 502.80 519.60 6,857 -1.40(-0.27%)
Jun 05, 2017 528.80 536.00 505.00 521.00 5,487 +1.60(+0.31%)
Jun 02, 2017 527.20 529.20 506.50 519.40 8,186 -8.80(-1.67%)
Jun 01, 2017 529.80 557.00 517.60 528.20 7,827 +3.40(+0.65%)
May 31, 2017 522.80 535.00 490.00 524.80 12,165 +2.40(+0.46%)
May 30, 2017 542.00 581.40 506.40 522.40 13,311 -18.40(-3.40%)
May 26, 2017 509.00 564.00 497.20 540.80 15,142 +36.40(+7.22%)
May 25, 2017 500.00 537.20 480.60 504.40 9,097 +9.00(+1.82%)
May 24, 2017 482.00 517.40 467.50 495.40 8,416 +14.00(+2.91%)
May 23, 2017 463.40 493.50 446.70 481.40 9,059 +1.40(+0.29%)
May 22, 2017 489.00 489.00 470.80 480.00 5,217 -1.80(-0.37%)
May 19, 2017 449.00 488.30 446.00 481.80 7,525 +24.20(+5.29%)
May 18, 2017 457.00 485.00 446.00 457.60 3,807 +0.40(+0.09%)
May 17, 2017 426.00 461.70 426.00 457.20 4,131 +20.20(+4.62%)
May 16, 2017 420.60 449.40 420.60 437.00 24,647 +14.20(+3.36%)
May 15, 2017 418.20 431.60 414.50 422.80 4,595 +5.40(+1.29%)
May 12, 2017 420.20 420.60 414.20 417.40 838 -2.00(-0.48%)
May 11, 2017 419.20 438.80 419.20 419.40 7,633 +2.60(+0.62%)
May 10, 2017 423.40 431.60 414.60 416.80 2,079 -6.40(-1.51%)
May 09, 2017 429.40 439.40 404.00 423.20 5,590 -3.20(-0.75%)
May 08, 2017 400.60 430.00 400.60 426.40 3,467 +25.60(+6.39%)
May 05, 2017 408.80 408.80 399.50 400.80 2,468 +0.20(+0.05%)
May 04, 2017 413.20 426.20 400.60 400.60 14,036 -13.60(-3.28%)
May 03, 2017 409.40 420.40 404.22 414.20 15,045 +4.00(+0.98%)
May 02, 2017 410.20 413.77 407.01 410.20 5,546 +1.20(+0.29%)
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.