NCS Multistage Inc. (NCSM) Historical Stock Price Data | Complete Trading History - Stocknear

NCS Multistage Inc.

NASDAQ: NCSM · Real-Time Price · USD
53.69
2.49 (4.86%)
At close: Sep 26, 2025, 3:59 PM
52.05
-3.05%
After-hours: Sep 26, 2025, 04:22 PM EDT

NCSM Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 51.00 53.69 50.54 53.08 53.08 3.67% 15,271
Sep 25, 2025 50.38 51.40 49.80 51.20 51.20 0.71% 9,512
Sep 24, 2025 48.94 51.01 48.68 50.84 50.84 4.48% 6,633
Sep 23, 2025 47.39 49.48 47.39 48.66 48.66 3.53% 14,000
Sep 22, 2025 48.83 49.15 45.14 47.00 47.00 -4.37% 32,704
Sep 19, 2025 49.74 50.39 47.55 49.15 49.15 -1.21% 17,600
Sep 18, 2025 49.04 50.70 49.04 49.75 49.75 2.62% 11,507
Sep 17, 2025 49.44 50.00 46.94 48.48 48.48 -0.41% 18,400
Sep 16, 2025 46.96 48.68 45.58 48.68 48.68 2.83% 11,200
Sep 15, 2025 48.50 48.50 44.05 47.34 47.34 -1.85% 39,600
Sep 12, 2025 49.24 49.72 46.76 48.23 48.23 -0.27% 18,618
Sep 11, 2025 51.33 51.49 47.58 48.36 48.36 -5.91% 19,000
Sep 10, 2025 47.11 51.40 46.68 51.40 51.40 10.30% 33,200
Sep 9, 2025 45.48 47.27 45.30 46.60 46.60 2.96% 25,600
Sep 8, 2025 44.01 46.31 43.01 45.26 45.26 3.93% 24,600
Sep 5, 2025 43.08 44.18 40.99 43.55 43.55 2.71% 15,600
Sep 4, 2025 41.78 43.88 41.28 42.40 42.40 -0.19% 13,200
Sep 3, 2025 43.90 44.50 41.00 42.48 42.48 -3.74% 17,100
Sep 2, 2025 38.15 44.39 38.15 44.13 44.13 15.83% 38,100
Aug 29, 2025 39.21 40.00 38.10 38.10 38.10 -2.83% 12,900