NCS Multistage Inc. (NCSM)
NASDAQ: NCSM
· Real-Time Price · USD
43.06
0.66 (1.56%)
At close: Sep 05, 2025, 3:59 PM
43.03
-0.07%
After-hours: Sep 05, 2025, 07:05 PM EDT
NCSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 43.08 | 44.18 | 40.99 | 43.55 | 43.55 | 2.71% | 15,549 |
| 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 |
| Aug 28, 2025 | 38.27 | 39.26 | 37.07 | 39.21 | 39.21 | 3.81% | 12,506 |
| Aug 27, 2025 | 37.92 | 39.01 | 37.77 | 37.77 | 37.77 | -0.40% | 10,547 |
| Aug 26, 2025 | 40.60 | 40.60 | 37.66 | 37.92 | 37.92 | -3.98% | 19,207 |
| Aug 25, 2025 | 37.13 | 41.75 | 36.33 | 39.49 | 39.49 | 6.73% | 42,800 |
| Aug 22, 2025 | 35.67 | 37.44 | 35.34 | 37.00 | 37.00 | 5.68% | 12,000 |
| Aug 21, 2025 | 36.35 | 36.67 | 34.79 | 35.01 | 35.01 | -4.40% | 10,230 |
| Aug 20, 2025 | 34.70 | 36.74 | 33.94 | 36.62 | 36.62 | 5.35% | 8,600 |
| Aug 19, 2025 | 35.63 | 36.39 | 33.71 | 34.76 | 34.76 | -0.69% | 10,214 |
| Aug 18, 2025 | 35.15 | 36.90 | 32.67 | 35.00 | 35.00 | 0.46% | 21,107 |
| Aug 15, 2025 | 32.97 | 35.90 | 32.01 | 34.84 | 34.84 | 9.05% | 15,208 |
| Aug 14, 2025 | 32.09 | 33.95 | 31.78 | 31.95 | 31.95 | -0.34% | 6,100 |
| Aug 13, 2025 | 32.41 | 32.55 | 31.96 | 32.06 | 32.06 | -2.08% | 4,900 |
| Aug 12, 2025 | 32.49 | 32.83 | 32.49 | 32.74 | 32.74 | 0.77% | 2,810 |
| Aug 11, 2025 | 33.56 | 33.56 | 32.23 | 32.49 | 32.49 | -1.63% | 9,300 |
| Aug 8, 2025 | 33.51 | 34.07 | 32.60 | 33.03 | 33.03 | -2.51% | 7,238 |