5 DAY PERFORMANCE
-4.84%
1 MONTH PERFORMANCE
-4.11%
3 MONTH PERFORMANCE
+50.58%
6 MONTH PERFORMANCE
+67.67%
YEAR-TO-DATE PERFORMANCE
+5.28%
1 YEAR PERFORMANCE
+76.55%
NCS Multistage Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/10/2025 | $28.45 | $27.33 (-3.94%) | $28.50 | $27.27 | 16,157 | $69.64 M |
| 01/08/2025 | $28.99 | $28.38 (-2.1%) | $28.99 | $28.03 | 2,400 | $72.31 M |
| 01/07/2025 | $29.13 | $28.72 (-1.41%) | $29.67 | $28.02 | 10,500 | $73.18 M |
| 01/06/2025 | $29.00 | $28.55 (-1.55%) | $29.50 | $28.06 | 12,800 | $72.75 M |
| 01/03/2025 | $29.00 | $29.00 (0%) | $30.44 | $28.51 | 19,034 | $73.89 M |
| 01/02/2025 | $26.73 | $28.95 (8.31%) | $28.95 | $26.73 | 17,200 | $73.76 M |
| 12/31/2024 | $25.62 | $25.96 (1.33%) | $26.00 | $25.40 | 8,100 | $66.15 M |
| 12/30/2024 | $25.41 | $25.48 (0.28%) | $25.82 | $24.85 | 12,700 | $64.92 M |
| 12/27/2024 | $24.25 | $24.72 (1.94%) | $25.42 | $24.25 | 8,515 | $62.99 M |
| 12/26/2024 | $24.02 | $24.48 (1.92%) | $24.99 | $24.02 | 14,027 | $62.38 M |
| 12/24/2024 | $24.61 | $24.49 (-0.49%) | $24.83 | $23.77 | 6,325 | $62.40 M |
| 12/23/2024 | $23.50 | $24.49 (4.21%) | $24.98 | $23.03 | 23,137 | $62.40 M |
| 12/20/2024 | $24.32 | $23.60 (-2.96%) | $26.13 | $23.60 | 5,900 | $60.13 M |
| 12/19/2024 | $25.19 | $24.59 (-2.38%) | $25.91 | $24.59 | 9,318 | $62.66 M |
| 12/18/2024 | $26.00 | $24.52 (-5.69%) | $26.88 | $24.52 | 13,202 | $62.48 M |
| 12/17/2024 | $26.90 | $26.47 (-1.6%) | $26.97 | $26.47 | 9,300 | $67.45 M |
| 12/16/2024 | $28.60 | $26.91 (-5.91%) | $28.60 | $26.82 | 17,900 | $68.57 M |
| 12/13/2024 | $28.03 | $28.37 (1.21%) | $28.73 | $27.53 | 16,980 | $72.29 M |
| 12/12/2024 | $26.86 | $28.50 (6.11%) | $28.70 | $26.35 | 29,042 | $72.62 M |
| 12/11/2024 | $25.95 | $26.65 (2.7%) | $26.82 | $25.95 | 6,938 | $67.90 M |
| 12/10/2024 | $24.94 | $25.80 (3.45%) | $25.85 | $24.39 | 8,900 | $65.74 M |
| 12/09/2024 | $24.31 | $24.94 (2.59%) | $25.12 | $24.19 | 11,900 | $63.55 M |
| 12/06/2024 | $25.30 | $23.94 (-5.38%) | $25.81 | $23.32 | 30,900 | $61.00 M |
| 12/05/2024 | $24.92 | $25.00 (0.32%) | $25.95 | $24.48 | 19,800 | $63.70 M |
| 12/04/2024 | $25.95 | $25.70 (-0.96%) | $26.42 | $25.10 | 17,327 | $65.48 M |
| 12/03/2024 | $23.96 | $25.67 (7.14%) | $26.53 | $23.96 | 18,600 | $65.41 M |
| 12/02/2024 | $24.41 | $23.20 (-4.96%) | $24.41 | $21.46 | 23,008 | $59.11 M |
| 11/29/2024 | $23.43 | $20.94 (-10.63%) | $23.43 | $20.00 | 9,519 | $53.36 M |
| 11/27/2024 | $22.56 | $22.56 (0%) | $22.56 | $22.56 | 911 | $57.48 M |
| 11/26/2024 | $22.72 | $22.63 (-0.4%) | $23.00 | $22.60 | 3,919 | $57.66 M |
| 11/25/2024 | $22.99 | $22.95 (-0.17%) | $23.52 | $20.86 | 10,726 | $58.48 M |
| 11/22/2024 | $23.50 | $23.01 (-2.09%) | $24.27 | $23.01 | 4,112 | $58.63 M |
| 11/21/2024 | $23.90 | $23.71 (-0.79%) | $23.96 | $23.71 | 2,702 | $60.41 M |
| 11/20/2024 | $24.50 | $24.00 (-2.04%) | $24.75 | $23.80 | 4,600 | $61.15 M |
| 11/19/2024 | $24.53 | $24.30 (-0.94%) | $24.61 | $24.30 | 3,500 | $61.92 M |
| 11/18/2024 | $23.45 | $24.56 (4.73%) | $24.95 | $23.11 | 16,900 | $62.58 M |
| 11/15/2024 | $23.09 | $22.94 (-0.65%) | $23.44 | $22.94 | 3,000 | $58.45 M |
| 11/14/2024 | $22.22 | $23.45 (5.54%) | $23.45 | $22.21 | 10,200 | $59.75 M |
| 11/13/2024 | $22.70 | $23.32 (2.73%) | $23.32 | $22.25 | 1,634 | $59.42 M |
| 11/12/2024 | $22.92 | $23.34 (1.83%) | $23.34 | $22.90 | 1,136 | $59.47 M |
| 11/11/2024 | $22.56 | $23.02 (2.04%) | $23.32 | $22.56 | 6,600 | $58.65 M |
| 11/08/2024 | $22.44 | $22.55 (0.49%) | $22.78 | $22.22 | 4,446 | $57.16 M |
| 11/07/2024 | $21.88 | $22.45 (2.61%) | $22.45 | $21.88 | 1,302 | $56.91 M |
| 11/06/2024 | $21.34 | $22.18 (3.94%) | $22.63 | $21.34 | 6,027 | $56.23 M |
| 11/05/2024 | $21.27 | $21.40 (0.61%) | $21.43 | $20.97 | 2,900 | $54.25 M |
| 11/04/2024 | $19.18 | $21.01 (9.54%) | $21.01 | $19.18 | 7,600 | $53.26 M |
| 11/01/2024 | $18.54 | $18.54 (0%) | $18.54 | $18.54 | 0 | $47.00 M |
| 10/31/2024 | $18.81 | $18.54 (-1.44%) | $19.00 | $17.30 | 20,830 | $47.00 M |
| 10/30/2024 | $17.50 | $18.10 (3.43%) | $18.14 | $17.50 | 4,447 | $45.88 M |
| 10/29/2024 | $18.02 | $17.50 (-2.89%) | $18.59 | $17.50 | 4,200 | $44.36 M |
| 10/28/2024 | $18.28 | $17.86 (-2.3%) | $18.48 | $17.86 | 3,809 | $45.28 M |
| 10/25/2024 | $17.99 | $17.99 (0%) | $17.99 | $17.99 | 214 | $45.84 M |
| 10/24/2024 | $17.86 | $17.67 (-1.06%) | $17.86 | $17.67 | 4,402 | $45.02 M |
| 10/23/2024 | $17.62 | $17.67 (0.28%) | $17.70 | $17.60 | 2,308 | $45.02 M |
| 10/22/2024 | $18.11 | $17.61 (-2.76%) | $18.43 | $17.52 | 7,600 | $44.87 M |
| 10/21/2024 | $18.40 | $18.14 (-1.41%) | $18.94 | $18.03 | 7,809 | $46.22 M |
| 10/18/2024 | $18.11 | $18.43 (1.77%) | $18.59 | $17.68 | 2,200 | $46.96 M |
| 10/17/2024 | $17.57 | $18.47 (5.12%) | $18.47 | $17.57 | 5,739 | $47.06 M |
| 10/16/2024 | $16.91 | $18.08 (6.92%) | $18.39 | $16.81 | 6,700 | $46.07 M |
| 10/15/2024 | $17.50 | $17.78 (1.6%) | $18.39 | $17.50 | 8,795 | $45.30 M |
| 10/14/2024 | $17.76 | $17.76 (0%) | $17.84 | $17.76 | 3,000 | $45.25 M |