NCS Multistage Holdings Inc (NCSM) Historical Stock Data
17.42 ↓0.37 (-2.08%)
As of May 2, 2024, 1:56pm EST.
Historical Data
In the past 30 trading days, NCSM is up 0.52% a day on average. There have been 24 days where NCS Multistage Holdings Inc closed green and 6 days where NCSM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 18.69 | 17.42 | ↓$1.27 (-6.79%) | 17.42 | 18.69 | 1.13K |
| 2024-05-02 | 16.50 | 17.79 | ↑$1.29 (7.82%) | 16.37 | 18.45 | 17.74K |
| 2024-05-01 | 16.40 | 16.40 | ↑$0.00 (0.00%) | 16.40 | 16.40 | 145 |
| 2024-04-30 | 16.39 | 16.40 | ↑$0.01 (0.06%) | 16.39 | 16.40 | 412 |
| 2024-04-29 | 16.32 | 16.40 | ↑$0.08 (0.48%) | 16.21 | 16.49 | 1.81K |
| 2024-04-26 | 16.20 | 16.35 | ↑$0.15 (0.93%) | 16.20 | 16.50 | 2.41K |
| 2024-04-23 | 16.35 | 16.35 | ↑$0.00 (0.00%) | 16.35 | 16.35 | 7 |
| 2024-04-22 | 16.26 | 16.35 | ↑$0.10 (0.60%) | 16.01 | 16.35 | 1.46K |
| 2024-04-19 | 16.37 | 16.30 | ↓$0.07 (-0.43%) | 16.30 | 16.37 | 338 |
| 2024-04-18 | 16.46 | 16.46 | ↑$0.00 (0.00%) | 16.46 | 16.46 | 115 |
| 2024-04-17 | 16.05 | 16.05 | ↑$0.00 (0.00%) | 16.05 | 16.05 | 207 |
| 2024-04-16 | 16.05 | 16.06 | ↑$0.01 (0.06%) | 16.05 | 16.28 | 799 |
| 2024-04-15 | 15.35 | 16.68 | ↑$1.33 (8.66%) | 15.35 | 16.68 | 1.40K |
| 2024-04-12 | 16.80 | 16.43 | ↓$0.38 (-2.23%) | 16.43 | 16.80 | 1.14K |
| 2024-04-11 | 16.01 | 16.05 | ↑$0.04 (0.25%) | 16.01 | 16.46 | 752 |
| 2024-04-10 | 16.44 | 16.44 | ↑$0.00 (0.00%) | 16.44 | 16.44 | 251 |
| 2024-04-09 | 16.69 | 16.69 | ↑$0.00 (0.00%) | 16.69 | 16.69 | 219 |
| 2024-04-08 | 16.50 | 16.72 | ↑$0.22 (1.33%) | 16.50 | 16.72 | 612 |
| 2024-04-05 | 16.50 | 16.20 | ↓$0.30 (-1.82%) | 16.05 | 16.50 | 1.31K |
| 2024-04-04 | 15.82 | 15.82 | ↑$0.00 (0.00%) | 15.82 | 15.82 | 185 |
| 2024-04-03 | 16.50 | 15.82 | ↓$0.68 (-4.12%) | 15.40 | 16.50 | 10.25K |
| 2024-04-02 | 15.41 | 16.05 | ↑$0.64 (4.15%) | 15.41 | 16.21 | 12.26K |
| 2024-04-01 | 15.71 | 16.00 | ↑$0.29 (1.85%) | 15.25 | 16.11 | 6.10K |
| 2024-03-28 | 16.03 | 16.03 | ↑$0.00 (0.00%) | 16.03 | 16.03 | 345 |
| 2024-03-27 | 15.97 | 16.03 | ↑$0.06 (0.38%) | 15.97 | 16.50 | 663 |
| 2024-03-26 | 15.66 | 16.01 | ↑$0.35 (2.23%) | 15.66 | 16.01 | 1.98K |
| 2024-03-25 | 16.05 | 16.05 | ↑$0.00 (0.00%) | 16.05 | 16.05 | 71 |
| 2024-03-22 | 16.10 | 16.05 | ↓$0.05 (-0.31%) | 16.01 | 16.49 | 7.37K |
| 2024-03-21 | 15.71 | 16.08 | ↑$0.37 (2.36%) | 15.71 | 16.08 | 14.15K |
| 2024-03-20 | 15.71 | 15.71 | ↑$0.00 (0.00%) | 15.70 | 15.71 | 5.73K |
Create an account or log in to view more rows.
$NCSM I don't know shit
but I know I'm holdin till I at least triple up
$NCSM i need more
$NCSM bear trap
$NCSM don’t be boring today beast
$NCSM said y’all dumb af
$NCSM BOUGHT TODAY!
$NCSM ugh oh
we heatin back up
$NCSM take what we can get
$NCSM Let’s get it
$NCSM green is good