NASDAQ : NCSM
NCS Multistage Holdings, Inc. — Price history
Energy · Oil & Gas Equipment & Services · United States
Last price 53.35 USD (At close: Aug 31, 2026) · Market cap 140.02M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
NCS Multistage Holdings, Inc. (NCSM) closed at 53.35 USD on 2026-08-31. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-08-31 | 52 | 54.26 | 52 | 53.35 | 30,195 | +3.31% |
| 2026-08-28 | 50.8 | 51.77 | 50.51 | 51.64 | 23,146 | +1.65% |
| 2026-08-27 | 48.01 | 51.18 | 48.01 | 50.8 | 4,254 | +4.06% |
| 2026-08-26 | 48.93 | 48.93 | 48.26 | 48.82 | 5,556 | +0.35% |
| 2026-08-25 | 48.58 | 48.8 | 48.58 | 48.65 | 2,177 | +0.14% |
| 2026-08-24 | 48.16 | 48.58 | 48.16 | 48.58 | 1,291 | -2.51% |
| 2026-08-21 | 50 | 50 | 49.83 | 49.83 | 1,403 | -0.54% |
| 2026-08-20 | 50.35 | 50.35 | 50.1 | 50.1 | 1,010 | -0.99% |
| 2026-08-19 | 49.99 | 50.74 | 49.154 | 50.6 | 3,306 | +0.28% |
| 2026-08-18 | 50.39 | 50.46 | 50.39 | 50.46 | 1,151 | -1.33% |
| 2026-08-17 | 50.535 | 51.18 | 50.535 | 51.14 | 4,401 | -1.05% |
| 2026-08-14 | 50.09 | 51.685 | 50.09 | 51.685 | 3,379 | +2.43% |
| 2026-08-13 | 49.85 | 50.95 | 49.85 | 50.46 | 3,838 | -1.29% |
| 2026-08-12 | 51.21 | 51.44 | 50.945 | 51.12 | 6,737 | -0.93% |
| 2026-08-11 | 49.81 | 51.6 | 49.81 | 51.6 | 5,450 | +2.24% |
| 2026-08-10 | 47.36 | 50.7 | 46.137 | 50.47 | 11,953 | +5.70% |
| 2026-08-07 | 48.39 | 48.4 | 47.48 | 47.75 | 5,301 | -1.83% |
| 2026-08-06 | 47.08 | 49.18 | 47.08 | 48.64 | 6,478 | +3.31% |
| 2026-08-05 | 47.45 | 47.45 | 46.71 | 47.08 | 4,964 | -0.72% |
| 2026-08-04 | 46.49 | 48.49 | 46.49 | 47.42 | 5,092 | +0.62% |
| 2026-08-03 | 45.56 | 47.23 | 45.56 | 47.13 | 9,388 | +0.28% |
| 2026-07-31 | 43.84 | 47.09 | 43.84 | 47 | 7,149 | +3.48% |
| 2026-07-30 | 43.5 | 45.42 | 43.5 | 45.42 | 4,483 | +3.16% |
| 2026-07-29 | 44.51 | 44.97 | 44.03 | 44.03 | 3,763 | -1.63% |
| 2026-07-28 | 45.32 | 45.83 | 44.36 | 44.76 | 5,599 | -2.70% |
| 2026-07-27 | 47.67 | 47.67 | 45.79 | 46 | 6,327 | -2.60% |
| 2026-07-24 | 46.17 | 47.67 | 45.82 | 47.23 | 21,149 | +7.34% |
| 2026-07-23 | 46.23 | 46.23 | 44 | 44 | 18,813 | -4.82% |
| 2026-07-22 | 46.29 | 49.18 | 45.67 | 46.23 | 19,784 | +1.58% |
| 2026-07-21 | 42.36 | 45.51 | 42.03 | 45.51 | 46,611 | +8.46% |
| 2026-07-20 | 42.95 | 43.77 | 41.96 | 41.96 | 27,792 | -3.74% |
| 2026-07-17 | 42.94 | 43.59 | 42.94 | 43.59 | 3,359 | +0.83% |
| 2026-07-16 | 44.19 | 44.28 | 43.23 | 43.23 | 11,394 | -2.59% |
| 2026-07-15 | 44.22 | 44.69 | 43.61 | 44.38 | 6,238 | -0.65% |
| 2026-07-14 | 43.98 | 44.67 | 43.98 | 44.67 | 1,963 | +0.74% |
| 2026-07-13 | 44.98 | 46.4 | 44.34 | 44.34 | 3,312 | -2.18% |
| 2026-07-10 | 43.85 | 45.89 | 43.85 | 45.33 | 7,783 | +1.91% |
| 2026-07-09 | 45.525 | 45.525 | 44.48 | 44.48 | 2,296 | -3.24% |
| 2026-07-08 | 46.18 | 46.18 | 44.79 | 45.97 | 3,998 | +2.13% |
| 2026-07-07 | 45.48 | 45.63 | 45.01 | 45.01 | 7,646 | -0.84% |
| 2026-07-06 | 44.5 | 46.1 | 43.72 | 45.39 | 9,676 | +1.79% |
| 2026-07-02 | 43.91 | 45.21 | 43.91 | 44.59 | 12,208 | +3.46% |
| 2026-07-01 | 43.38 | 44.31 | 43.1 | 43.1 | 4,862 | -2.31% |
| 2026-06-30 | 43.31 | 44.35 | 43.3 | 44.12 | 7,080 | +0.59% |
| 2026-06-29 | 44.86 | 44.86 | 43.72 | 43.86 | 4,561 | -1.31% |
| 2026-06-26 | 44.77 | 44.77 | 43.59 | 44.44 | 9,676 | -2.27% |
| 2026-06-25 | 45.97 | 46.06 | 45.44 | 45.47 | 5,471 | +0.46% |
| 2026-06-24 | 48.53 | 48.53 | 45.04 | 45.26 | 7,472 | -6.14% |
| 2026-06-23 | 48.51 | 49.3 | 48.22 | 48.22 | 18,066 | -1.71% |
| 2026-06-22 | 48.95 | 49.97 | 48.79 | 49.06 | 39,255 | -0.79% |
| 2026-06-18 | 49.5 | 49.62 | 48.35 | 49.45 | 30,137 | -1.51% |
| 2026-06-17 | 53.07 | 53.07 | 50.15 | 50.21 | 23,483 | -4.82% |
| 2026-06-16 | 54.278 | 54.5 | 52.45 | 52.75 | 42,238 | -2.04% |
| 2026-06-15 | 53.64 | 55.195 | 53.563 | 53.85 | 15,603 | -0.88% |
| 2026-06-12 | 53.35 | 54.95 | 53.35 | 54.33 | 15,510 | +0.59% |
| 2026-06-11 | 52.9 | 54.76 | 52.9 | 54.01 | 12,656 | +2.10% |
| 2026-06-10 | 54.6 | 55.125 | 52.63 | 52.9 | 14,807 | -2.95% |
| 2026-06-09 | 54.04 | 55.99 | 53.25 | 54.51 | 24,551 | -1.05% |
| 2026-06-08 | 52.01 | 55.63 | 51.9 | 55.09 | 60,769 | +5.94% |
| 2026-06-05 | 55.49 | 55.49 | 51.9 | 52 | 38,853 | -7.16% |
| 2026-06-04 | 55.72 | 57.32 | 55.7 | 56.01 | 28,695 | +0.52% |
| 2026-06-03 | 54.01 | 57.44 | 54.01 | 55.72 | 68,066 | +0.22% |
| 2026-06-02 | 52.405 | 56.53 | 52.29 | 55.6 | 187,176 | +19.54% |
| 2026-06-01 | 47.38 | 49.11 | 46.08 | 46.51 | 90,958 | +9.75% |
| 2026-05-29 | 42.61 | 43.41 | 42.215 | 42.38 | 14,055 | -1.81% |
| 2026-05-28 | 44.01 | 44.75 | 42.875 | 43.16 | 17,081 | -2.29% |
| 2026-05-27 | 44.35 | 44.81 | 44.17 | 44.17 | 7,510 | -0.53% |
| 2026-05-26 | 44.19 | 45.865 | 43.94 | 44.405 | 21,832 | +0.40% |
| 2026-05-22 | 43.7 | 44.76 | 42.705 | 44.23 | 15,346 | +1.21% |
| 2026-05-21 | 43.11 | 44.31 | 42.76 | 43.7 | 14,896 | +0.05% |
| 2026-05-20 | 43.61 | 43.965 | 43.05 | 43.68 | 9,474 | +1.30% |
| 2026-05-19 | 42.85 | 43.13 | 42.3 | 43.12 | 12,933 | -1.12% |
| 2026-05-18 | 42.47 | 44.06 | 42.47 | 43.61 | 27,662 | +2.16% |
| 2026-05-15 | 44 | 44 | 41.665 | 42.69 | 22,554 | -2.67% |
| 2026-05-14 | 42 | 44 | 41.98 | 43.86 | 21,516 | +4.35% |
| 2026-05-13 | 40.93 | 43 | 40.52 | 42.03 | 31,429 | +2.41% |
| 2026-05-12 | 42 | 43.12 | 40.8 | 41.04 | 20,568 | -2.40% |
| 2026-05-11 | 40.4 | 42.36 | 39.625 | 42.05 | 50,277 | +4.19% |
| 2026-05-08 | 39.51 | 41.85 | 39.5 | 40.36 | 30,363 | +1.33% |
| 2026-05-07 | 39.46 | 40.18 | 38.76 | 39.83 | 36,049 | -0.57% |
| 2026-05-06 | 40.562 | 41.89 | 39.525 | 40.06 | 51,587 | -2.13% |
| 2026-05-05 | 43.08 | 43.8 | 40.21 | 40.93 | 96,882 | -8.06% |
| 2026-05-04 | 49.01 | 49.06 | 43.445 | 44.52 | 82,869 | -10.17% |
| 2026-05-01 | 54.74 | 55.15 | 48.215 | 49.56 | 101,121 | -9.35% |
| 2026-04-30 | 68.3 | 68.5 | 52.55 | 54.67 | 79,959 | -28.07% |
| 2026-04-29 | 79.19 | 82.99 | 73.99 | 76 | 20,114 | -2.94% |
| 2026-04-28 | 78.51 | 81.8 | 76.88 | 78.3 | 24,366 | +0.08% |
| 2026-04-27 | 78 | 80.01 | 76.305 | 78.24 | 18,797 | -0.67% |
| 2026-04-24 | 77.6 | 80 | 74.45 | 78.77 | 32,160 | +1.14% |
| 2026-04-23 | 85 | 85 | 76.71 | 77.88 | 38,493 | -8.59% |
| 2026-04-22 | 74.45 | 87.355 | 74.45 | 85.2 | 94,070 | +15.00% |
| 2026-04-21 | 73 | 75.91 | 73 | 74.09 | 70,668 | +2.76% |
| 2026-04-20 | 75.36 | 75.36 | 69.03 | 72.1 | 77,735 | -4.28% |
| 2026-04-17 | 73.88 | 77.45 | 71.485 | 75.325 | 49,404 | +2.32% |
| 2026-04-16 | 72.23 | 74.35 | 71.63 | 73.62 | 22,202 | +3.88% |
| 2026-04-15 | 70.36 | 75.32 | 69.342 | 70.87 | 32,391 | +2.00% |
| 2026-04-14 | 68.34 | 72.9 | 67.625 | 69.48 | 14,534 | +1.58% |
| 2026-04-13 | 65.15 | 69 | 65.15 | 68.4 | 34,751 | +8.30% |
| 2026-04-10 | 66.01 | 66.805 | 63.16 | 63.16 | 12,194 | -4.46% |
| 2026-04-09 | 63.25 | 67.02 | 63.25 | 66.11 | 14,444 | +3.93% |
| 2026-04-08 | 63.35 | 64.649 | 62.085 | 63.61 | 17,612 | -0.48% |
| 2026-04-07 | 63.08 | 64.95 | 62.01 | 63.92 | 11,297 | +0.84% |
| 2026-04-06 | 60.14 | 66.33 | 59.25 | 63.39 | 24,701 | +4.52% |
| 2026-04-02 | 60.21 | 61.75 | 58.5 | 60.65 | 18,337 | +0.73% |
| 2026-04-01 | 60.76 | 64.83 | 60.21 | 60.21 | 12,622 | -2.64% |
| 2026-03-31 | 64.35 | 66.485 | 60.62 | 61.84 | 27,744 | -0.40% |
| 2026-03-30 | 71.86 | 71.86 | 58.24 | 62.09 | 47,301 | -14.95% |
| 2026-03-27 | 71.36 | 74.12 | 70.86 | 73 | 26,272 | +3.17% |
| 2026-03-26 | 72.1 | 74.155 | 70.33 | 70.76 | 18,256 | -2.66% |
| 2026-03-25 | 71.82 | 75.57 | 65 | 72.69 | 22,836 | +0.30% |
| 2026-03-24 | 68.44 | 73.715 | 68.43 | 72.47 | 29,389 | +4.21% |
| 2026-03-23 | 68.3 | 70 | 65.25 | 69.54 | 27,149 | +1.82% |
| 2026-03-20 | 69.23 | 71.86 | 65.85 | 68.3 | 34,556 | -0.63% |
| 2026-03-19 | 71.89 | 73 | 66.71 | 68.73 | 32,980 | -4.54% |
| 2026-03-18 | 69.21 | 72 | 66.418 | 72 | 28,831 | +4.26% |
| 2026-03-17 | 63.13 | 69.37 | 61.94 | 69.06 | 34,119 | +9.64% |
| 2026-03-16 | 63.93 | 65.45 | 58.41 | 62.99 | 54,735 | -1.70% |
| 2026-03-13 | 64.9 | 67.89 | 61.63 | 64.08 | 45,856 | -0.93% |
| 2026-03-12 | 66.43 | 67.7 | 64.14 | 64.68 | 51,575 | -3.48% |
| 2026-03-11 | 63.05 | 68.404 | 63 | 67.01 | 85,899 | +8.75% |