NCS Multistage Holdings Inc (NCSM) Historical Stock Data
39.28 ↓0.22 (-0.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NCSM is down -0.26% a day on average. There have been 11 days where NCS Multistage Holdings Inc closed green and 19 days where NCSM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 38.80 | 39.28 | ↑$0.48 (1.24%) | 37.97 | 39.28 | 59.33K |
| 2025-12-04 | 37.52 | 39.50 | ↑$1.98 (5.28%) | 37.52 | 39.50 | 4.67K |
| 2025-12-03 | 38.01 | 37.42 | ↓$0.59 (-1.55%) | 35.17 | 38.01 | 15.43K |
| 2025-12-02 | 38.18 | 37.25 | ↓$0.93 (-2.44%) | 36.65 | 38.18 | 7.09K |
| 2025-12-01 | 36.16 | 37.50 | ↑$1.34 (3.71%) | 36.16 | 38.70 | 17.15K |
| 2025-11-28 | 36.92 | 36.06 | ↓$0.86 (-2.33%) | 35.55 | 37.40 | 8.13K |
| 2025-11-26 | 36.27 | 37.44 | ↑$1.17 (3.23%) | 36.27 | 37.79 | 17.46K |
| 2025-11-25 | 35.78 | 36.80 | ↑$1.02 (2.85%) | 35.01 | 36.89 | 8.45K |
| 2025-11-24 | 36.11 | 35.14 | ↓$0.97 (-2.69%) | 35.14 | 36.51 | 17.11K |
| 2025-11-21 | 35.85 | 37.15 | ↑$1.30 (3.63%) | 35.20 | 37.15 | 9.84K |
| 2025-11-20 | 37.40 | 35.85 | ↓$1.55 (-4.13%) | 34.06 | 37.40 | 16.46K |
| 2025-11-19 | 36.89 | 36.37 | ↓$0.52 (-1.41%) | 35.69 | 37.00 | 7.08K |
| 2025-11-18 | 37.10 | 36.50 | ↓$0.60 (-1.62%) | 36.25 | 37.10 | 6.58K |
| 2025-11-17 | 37.27 | 37.10 | ↓$0.17 (-0.46%) | 35.04 | 37.67 | 19.37K |
| 2025-11-14 | 37.12 | 37.05 | ↓$0.07 (-0.19%) | 36.52 | 38.50 | 5.44K |
| 2025-11-13 | 38.28 | 37.11 | ↓$1.17 (-3.06%) | 37.06 | 38.31 | 7.02K |
| 2025-11-12 | 37.65 | 38.28 | ↑$0.63 (1.66%) | 37.52 | 38.97 | 12.45K |
| 2025-11-11 | 36.85 | 37.33 | ↑$0.48 (1.30%) | 36.85 | 38.33 | 17.11K |
| 2025-11-10 | 36.85 | 37.04 | ↑$0.19 (0.52%) | 36.59 | 38.16 | 22.95K |
| 2025-11-07 | 37.09 | 37.00 | ↓$0.09 (-0.24%) | 36.61 | 39.25 | 18.25K |
| 2025-11-06 | 38.97 | 37.53 | ↓$1.44 (-3.70%) | 37.16 | 39.87 | 13.18K |
| 2025-11-05 | 40.80 | 38.82 | ↓$1.98 (-4.85%) | 38.07 | 41.75 | 12.49K |
| 2025-11-04 | 41.32 | 40.80 | ↓$0.52 (-1.26%) | 39.20 | 41.32 | 8.61K |
| 2025-11-03 | 37.59 | 42.39 | ↑$4.80 (12.77%) | 37.55 | 42.65 | 42.38K |
| 2025-10-31 | 38.95 | 36.70 | ↓$2.25 (-5.78%) | 35.06 | 38.99 | 28.03K |
| 2025-10-30 | 40.40 | 37.35 | ↓$3.05 (-7.55%) | 37.35 | 42.88 | 8.20K |
| 2025-10-29 | 39.18 | 40.16 | ↑$0.98 (2.50%) | 39.18 | 42.15 | 8.58K |
| 2025-10-28 | 41.13 | 40.74 | ↓$0.38 (-0.94%) | 40.66 | 41.28 | 9.41K |
| 2025-10-27 | 41.90 | 41.25 | ↓$0.65 (-1.55%) | 38.71 | 42.84 | 15.25K |
| 2025-10-24 | 41.91 | 41.58 | ↓$0.33 (-0.79%) | 41.58 | 43.43 | 3.57K |
Create an account or log in to view more rows.
$NCSM BUY BUY BUY
$NCSM pumped for what this week will bring
$NCSM shorting it
$NCSM Let it go...
$NCSM so tired of this pos let's fly already
$NCSM Burn burn burn
$NCSM is it Monday yet???
$NCSM Time to buy here
$NCSM just hold no panic
$NCSM jeez