Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqCM - Nasdaq Real Time Price USD

NCS Multistage Holdings, Inc. (NCSM)

Compare
35.55
-2.70
(-7.06%)
At close: April 3 at 4:00:01 PM EDT
35.55
0.00
(0.00%)
After hours: April 3 at 4:05:09 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 202537.9837.9834.9335.5535.5520,100
Apr 2, 202536.1638.9536.1638.2538.2516,700
Apr 1, 202534.8037.0834.0036.1636.1624,200
Mar 31, 202534.6336.7133.4434.9934.9912,400
Mar 28, 202535.5035.5032.9634.7334.7318,700
Mar 27, 202536.3036.3035.1235.1235.125,700
Mar 26, 202535.0037.6934.6736.6736.6717,200
Mar 25, 202536.3336.6334.1634.3234.327,300
Mar 24, 202537.2637.2635.7736.7936.7933,800
Mar 21, 202536.6837.7435.7637.3037.3018,500
Mar 20, 202534.5036.9534.3536.2136.2122,400
Mar 19, 202535.3036.1834.0034.1334.1311,300
Mar 18, 202534.0036.1933.7035.1535.1510,900
Mar 17, 202530.3435.4430.3433.4933.4980,800
Mar 14, 202527.6227.9926.3526.7626.7616,000
Mar 13, 202528.3428.5027.6528.0028.006,100
Mar 12, 202528.4930.1227.9228.2828.2815,800
Mar 11, 202528.3330.4927.0528.3228.3223,600
Mar 10, 202525.5027.3925.3526.4026.4024,400
Mar 7, 202525.5626.2123.8925.4925.4956,800
Mar 6, 202524.1026.1524.1024.4124.414,200
Mar 5, 202524.7525.4624.1325.3525.353,100
Mar 4, 202525.5326.0624.0024.5424.5411,100
Mar 3, 202526.7227.3025.9725.9725.976,500
Feb 28, 202527.4527.4526.7626.9326.932,100
Feb 27, 202527.7128.0827.2927.9927.991,300
Feb 26, 202528.6028.6027.7728.3228.321,600
Feb 25, 202527.5028.3827.5028.3328.333,400
Feb 24, 202527.8028.6227.8027.8527.853,500
Feb 21, 202528.5628.5627.8227.8227.823,600
Feb 20, 202528.4528.4528.0028.3028.301,400
Feb 19, 202528.1028.9028.1028.5428.543,300
Feb 18, 202528.6928.8027.7028.1928.199,600
Feb 14, 202528.2528.9827.8328.6428.647,100
Feb 13, 202528.0328.6027.9127.9127.912,500
Feb 12, 202528.9130.9928.2328.2328.235,400
Feb 11, 202528.5429.3928.5429.3929.396,800
Feb 10, 202529.3029.3028.6828.6828.683,600
Feb 7, 202529.1929.1929.1929.1929.191,200
Feb 6, 202529.5029.9428.7429.0629.062,300
Feb 5, 202529.6029.7529.2529.7529.752,300
Feb 4, 202529.1729.6028.7729.6029.602,400
Feb 3, 202528.2829.4028.1028.9928.997,900
Jan 31, 202528.9529.0327.6028.8028.805,400
Jan 30, 202529.5829.9229.3629.3629.363,200
Jan 29, 202530.0030.1329.0229.4829.486,300
Jan 28, 202530.0130.7629.6029.8229.826,500
Jan 27, 202530.9630.9630.0030.2930.297,200
Jan 24, 202531.7731.8230.6830.9030.908,600
Jan 23, 202529.9731.8029.9731.6731.6714,600
Jan 22, 202529.9330.0029.7629.9729.973,900
Jan 21, 202529.6129.9328.1129.9229.927,600
Jan 17, 202528.6229.4528.5929.4529.455,900
Jan 16, 202528.5729.4528.5728.7728.772,400
Jan 15, 202527.4329.4027.4329.0029.008,500
Jan 14, 202527.9027.9027.1027.3027.305,900
Jan 13, 202527.8628.3727.5327.9627.966,500
Jan 10, 202528.4528.5027.2727.3327.3316,200
Jan 8, 202528.9928.9928.0328.3828.382,400
Jan 7, 202529.1329.6728.0228.7228.7210,500
Jan 6, 202529.0029.5028.0628.5528.5512,800
Jan 3, 202529.0030.4428.5129.0029.0019,000
Jan 2, 202526.7328.9526.7328.9528.9517,200
Dec 31, 202425.6226.0025.4025.9625.968,100
Dec 30, 202425.4125.8224.8525.4825.4812,700
Dec 27, 202424.2525.4224.2524.7224.728,500
Dec 26, 202424.0224.9924.0224.4824.4814,000
Dec 24, 202424.6124.8323.7724.4924.496,300
Dec 23, 202423.5024.9823.0324.4924.4923,100
Dec 20, 202424.3226.1323.6023.6023.605,900
Dec 19, 202425.1925.9124.5924.5924.599,300
Dec 18, 202426.0026.8824.5224.5224.5213,200
Dec 17, 202426.9026.9726.4726.4726.479,300
Dec 16, 202428.6028.6026.8226.9126.9117,900
Dec 13, 202428.0328.7327.5328.3728.3716,900
Dec 12, 202426.8628.7026.3528.5028.5029,000
Dec 11, 202425.9526.8225.9526.6526.656,900
Dec 10, 202424.9425.8524.3925.8025.808,900
Dec 9, 202424.3125.1224.1924.9424.9411,900
Dec 6, 202425.3025.8123.3223.9423.9430,900
Dec 5, 202424.9225.9524.4825.0025.0019,800
Dec 4, 202425.9526.4225.1025.7025.7017,300
Dec 3, 202423.9626.5323.9625.6725.6718,600
Dec 2, 202424.4124.4121.4623.2023.2023,000
Nov 29, 202423.4323.4320.0020.9420.949,500
Nov 27, 202422.5622.5622.5622.5622.56900
Nov 26, 202422.7223.0022.6022.6322.633,900
Nov 25, 202422.9923.5220.8622.9522.9510,700
Nov 22, 202423.5024.2723.0123.0123.014,100
Nov 21, 202423.9023.9523.7123.7123.712,700
Nov 20, 202424.5024.7523.8024.0024.004,600
Nov 19, 202424.5324.6124.3024.3024.303,500
Nov 18, 202423.4524.9523.1124.5624.5616,900
Nov 15, 202423.0923.4422.9422.9422.943,000
Nov 14, 202422.2223.4522.2123.4523.4510,200
Nov 13, 202422.7023.3222.2523.3223.321,600
Nov 12, 202422.9223.3422.9023.3423.341,100
Nov 11, 202422.5623.3222.5623.0223.026,600
Nov 8, 202422.4422.7822.2222.5522.554,400
Nov 7, 202421.8822.4521.8822.4522.451,300
Nov 6, 202421.3422.6321.3422.1722.176,000
Nov 5, 202421.2721.4320.9721.4021.402,900
Nov 4, 202419.1721.0119.1721.0121.017,600
Nov 1, 202418.5418.5418.5418.5418.54-
Oct 31, 202418.8119.0017.3018.5418.5420,800
Oct 30, 202417.5018.1417.5018.1018.104,400
Oct 29, 202418.0218.5917.5017.5017.504,200
Oct 28, 202418.2818.4817.8517.8517.853,800
Oct 25, 202417.9917.9917.9917.9917.99200
Oct 24, 202417.8517.8517.6717.6717.674,400
Oct 23, 202417.6217.7017.6017.6717.672,300
Oct 22, 202418.1118.4317.5217.6117.617,600
Oct 21, 202418.4018.9418.0318.1418.147,800
Oct 18, 202418.1118.5917.6818.4318.432,200
Oct 17, 202417.5718.4717.5718.4718.475,700
Oct 16, 202416.9118.3916.8118.0818.086,700
Oct 15, 202417.5018.3917.5017.7817.788,700
Oct 14, 202417.7617.8417.7617.7617.763,000
Oct 11, 202418.3718.7118.0218.1518.152,000
Oct 10, 202418.1618.1817.9618.0118.012,700
Oct 9, 202417.7618.1117.7618.1118.112,200
Oct 8, 202418.0118.1517.8117.8117.814,800
Oct 7, 202418.9918.9918.3018.3018.303,400
Oct 4, 202419.1019.1019.1019.1019.10300
Oct 3, 202419.4519.4518.7519.1019.1011,900
Oct 2, 202419.5819.8019.4219.4219.42900
Oct 1, 202419.7319.8019.6519.6519.651,600
Sep 30, 202420.0020.0019.6119.7219.723,100
Sep 27, 202419.3419.3419.3419.3419.34400
Sep 26, 202420.0120.0119.4919.9519.952,800
Sep 25, 202419.7119.7119.7119.7119.71500
Sep 24, 202419.7019.7019.6319.7019.701,600
Sep 23, 202420.4420.4419.3419.3419.345,000
Sep 20, 202420.2120.5819.9820.5820.586,300
Sep 19, 202420.7220.9020.6220.9020.901,400
Sep 18, 202420.7620.8620.6220.6220.622,300
Sep 17, 202420.5220.8820.5220.8520.851,400
Sep 16, 202420.9420.9920.6020.7220.7212,200
Sep 13, 202420.8321.0720.6520.7220.727,300
Sep 12, 202420.6120.8520.4620.8320.832,300
Sep 11, 202420.8821.4220.4120.4120.415,900
Sep 10, 202421.7521.7520.2920.8820.8813,000
Sep 9, 202421.0821.9521.0821.5521.555,200
Sep 6, 202421.3521.3520.8620.8620.864,000
Sep 5, 202422.1822.1820.7721.1721.1711,900
Sep 4, 202421.1021.3520.7720.9620.964,100
Sep 3, 202421.5021.7020.7020.7420.7419,000
Aug 30, 202421.0821.2020.6721.2021.205,100
Aug 29, 202420.8221.4020.6620.7820.7810,400
Aug 28, 202421.3821.3820.6620.6620.661,800
Aug 27, 202419.7021.4119.7021.4121.4118,400
Aug 26, 202420.6920.6919.8020.0020.002,900
Aug 23, 202420.6920.6919.5020.2020.207,300
Aug 22, 202420.8620.8619.4119.4119.412,500
Aug 21, 202420.2120.2519.0019.9019.9016,000
Aug 20, 202419.9020.6019.5819.8019.8016,400
Aug 19, 202418.9320.4818.9319.8919.8915,200
Aug 16, 202418.8019.0018.2318.9318.932,300
Aug 15, 202418.6918.8618.4518.8618.861,300
Aug 14, 202418.3918.6518.3918.6518.651,700
Aug 13, 202418.3618.3618.3618.3618.36300
Aug 12, 202418.0118.3618.0118.3618.367,200
Aug 9, 202418.2518.2518.0018.0018.00700
Aug 8, 202418.2018.2018.2018.2018.20600
Aug 7, 202418.2018.2017.7517.7517.754,400
Aug 6, 202418.3118.3518.1018.2518.255,800
Aug 5, 202417.1817.9016.6617.9017.9017,100
Aug 2, 202417.5217.7617.5217.7617.764,400
Aug 1, 202417.1518.0617.1517.9017.909,900
Jul 31, 202417.6317.9917.3517.9917.993,100
Jul 30, 202417.5018.0317.5017.9617.962,100
Jul 29, 202417.5017.5017.4017.4017.403,900
Jul 26, 202417.1618.3417.1617.4517.452,600
Jul 25, 202417.2817.3917.2717.3917.394,100
Jul 24, 202417.2417.2417.2317.2317.23400
Jul 23, 202416.9416.9516.9416.9516.95900
Jul 22, 202417.2817.2816.6616.8316.831,700
Jul 19, 202417.2817.2817.2817.2817.28500
Jul 18, 202417.1617.2817.0917.2817.283,900
Jul 17, 202417.1517.2017.1217.1217.121,300
Jul 16, 202416.9817.1816.6717.1817.182,200
Jul 15, 202416.8016.9816.8016.9816.983,300
Jul 12, 202416.2016.3016.2016.3016.30600
Jul 11, 202416.5016.5215.9016.1416.143,100
Jul 10, 202416.5016.5016.5016.5016.50400
Jul 9, 202416.3116.8916.3116.8916.89800
Jul 8, 202416.7716.7716.1616.1616.161,800
Jul 5, 202417.2817.2816.3216.3716.371,200
Jul 3, 202416.9716.9716.7216.7216.721,400
Jul 2, 202416.9716.9716.9716.9716.971,600
Jul 1, 202417.2517.2516.1116.5016.502,400
Jun 28, 202416.4016.8716.4016.7816.781,100
Jun 27, 202416.8916.8916.7416.7416.741,100
Jun 26, 202416.8717.3316.2116.5016.502,900
Jun 25, 202415.9417.2515.9417.1617.164,000
Jun 24, 202417.2517.2516.7816.7816.781,000
Jun 21, 202417.2517.3516.8817.2517.254,100
Jun 20, 202417.1817.6516.9517.2517.252,200
Jun 18, 202416.9217.0316.7116.7116.713,300
Jun 17, 202417.0517.4516.8816.8816.888,800
Jun 14, 202417.2117.5515.9917.0017.0016,600
Jun 13, 202417.8617.8717.1817.4017.407,800
Jun 12, 202418.6818.6818.1018.2018.201,000
Jun 11, 202417.2518.2717.2518.2718.272,500
Jun 10, 202417.4517.5517.0117.1117.113,100
Jun 7, 202418.1818.1817.7517.7517.75700
Jun 6, 202417.7517.7517.7517.7517.75-
Jun 5, 202417.7517.7517.7517.7517.75-
Jun 4, 202418.2818.2817.0417.7517.752,200
Jun 3, 202418.0218.0218.0218.0218.02-
May 31, 202418.0218.0218.0218.0218.02-
May 30, 202418.0218.0218.0218.0218.02300
May 29, 202418.1418.1418.1418.1418.14200
May 28, 202418.6918.6917.9318.1418.141,700
May 24, 202416.9818.0816.9417.9817.984,300
May 23, 202417.1017.6216.8517.1917.192,300
May 22, 202417.2118.2116.5316.5316.538,300
May 21, 202417.7318.4217.3317.5217.524,600
May 20, 202417.6318.2017.2717.8317.833,600
May 17, 202417.4017.9117.4017.9117.911,000
May 16, 202418.1518.3516.5816.9416.946,400
May 15, 202418.1018.1018.1018.1018.10300
May 14, 202418.1518.1518.1518.1518.15400
May 13, 202417.8517.8517.6317.6317.631,200
May 10, 202418.6418.6418.6018.6018.601,800
May 9, 202418.3818.9818.3818.8018.801,200
May 8, 202418.2618.3818.2618.3818.38900
May 7, 202418.2718.2717.6617.8117.813,300
May 6, 202417.7917.7917.7917.7917.79400
May 3, 202418.6918.6917.4217.4217.421,100
May 2, 202416.5018.4516.3717.7917.7917,700
May 1, 202416.4016.4016.4016.4016.40-
Apr 30, 202416.3916.4016.3916.4016.40400
Apr 29, 202416.3216.4916.2016.4016.401,800
Apr 26, 202416.2016.5016.2016.3516.352,400
Apr 25, 202416.3516.3516.3516.3516.35-
Apr 24, 202416.3516.3516.3516.3516.35-
Apr 23, 202416.3516.3516.3516.3516.35-
Apr 22, 202416.2516.3516.0116.3516.351,500
Apr 19, 202416.3716.3716.3016.3016.30300
Apr 18, 202416.4616.4616.4616.4616.46100
Apr 17, 202416.0516.0516.0516.0516.05200
Apr 16, 202416.0516.2716.0516.0616.06800
Apr 15, 202415.3516.6815.3516.6816.681,400
Apr 12, 202416.8016.8016.4216.4216.421,100
Apr 11, 202416.0116.4516.0116.0516.05800
Apr 10, 202416.4416.4416.4416.4416.44200
Apr 9, 202416.6916.6916.6916.6916.69200
Apr 8, 202416.5016.7216.5016.7216.72600
Apr 5, 202416.5016.5016.0516.2016.201,300
Apr 4, 202415.8215.8215.8215.8215.82-

Related Tickers

3303.HK Jutal Offshore Oil Services Limited
0.640
-1.54%
 
FET Forum Energy Technologies, Inc.
17.86
-13.17%
 
SND Smart Sand, Inc.
2.3400
-8.41%
 
INVX Innovex International, Inc.
16.03
-11.39%
 
XPRO Expro Group Holdings N.V.
8.75
-12.59%
 
OIS Oil States International, Inc.
4.4000
-15.55%
 
NESR National Energy Services Reunited Corp.
7.06
-9.02%
 
0YT.F Hunting PLC
3.5800
-0.56%
 
GEOS Geospace Technologies Corporation
6.94
-7.59%
 
BTP.SI Baker Technology Limited
0.5950
-0.83%