-
5 DAY PERFORMANCE
-1.15% -
1 MONTH PERFORMANCE
-6.98% -
3 MONTH PERFORMANCE
+19.52% -
6 MONTH PERFORMANCE
+23.25% -
YEAR-TO-DATE PERFORMANCE
+10.48% -
1 YEAR PERFORMANCE
+22.11%
NCS Multistage Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $20.00 | $19.72 (-1.4%) | $20.00 | $19.61 | 3,107 | $50.25 M |
| 09/27/2024 | $19.34 | $19.34 (0%) | $19.34 | $19.34 | 400 | $49.28 M |
| 09/26/2024 | $20.01 | $19.95 (-0.3%) | $20.01 | $19.49 | 2,845 | $50.83 M |
| 09/25/2024 | $19.71 | $19.71 (0%) | $19.71 | $19.71 | 500 | $50.22 M |
| 09/24/2024 | $19.70 | $19.70 (0%) | $19.70 | $19.63 | 1,600 | $50.20 M |
| 09/23/2024 | $20.44 | $19.34 (-5.38%) | $20.44 | $19.34 | 5,000 | $49.28 M |
| 09/20/2024 | $20.21 | $20.58 (1.83%) | $20.58 | $19.98 | 6,339 | $52.44 M |
| 09/19/2024 | $20.72 | $20.90 (0.87%) | $20.90 | $20.62 | 1,400 | $53.25 M |
| 09/18/2024 | $20.76 | $20.62 (-0.67%) | $20.86 | $20.62 | 2,300 | $52.54 M |
| 09/17/2024 | $20.52 | $20.85 (1.61%) | $20.88 | $20.52 | 1,423 | $53.13 M |
| 09/16/2024 | $20.94 | $20.72 (-1.05%) | $20.99 | $20.60 | 12,200 | $52.79 M |
| 09/13/2024 | $20.83 | $20.72 (-0.53%) | $21.07 | $20.65 | 7,300 | $52.79 M |
| 09/12/2024 | $20.61 | $20.83 (1.07%) | $20.85 | $20.46 | 2,337 | $53.07 M |
| 09/11/2024 | $20.88 | $20.41 (-2.25%) | $21.42 | $20.41 | 5,903 | $52.00 M |
| 09/10/2024 | $21.75 | $20.88 (-4%) | $21.75 | $20.29 | 13,000 | $53.20 M |
| 09/09/2024 | $21.08 | $21.55 (2.23%) | $21.95 | $21.08 | 5,200 | $54.91 M |
| 09/06/2024 | $21.35 | $20.86 (-2.3%) | $21.35 | $20.86 | 4,047 | $53.15 M |
| 09/05/2024 | $22.18 | $21.17 (-4.55%) | $22.18 | $20.77 | 11,900 | $53.94 M |
| 09/04/2024 | $21.10 | $20.96 (-0.66%) | $21.35 | $20.77 | 4,102 | $53.41 M |
| 09/03/2024 | $21.50 | $20.74 (-3.53%) | $21.70 | $20.70 | 19,000 | $52.85 M |
| 08/30/2024 | $21.08 | $21.20 (0.57%) | $21.20 | $20.67 | 5,106 | $54.02 M |
| 08/29/2024 | $20.82 | $20.78 (-0.19%) | $21.40 | $20.66 | 10,416 | $52.95 M |
| 08/28/2024 | $21.38 | $20.66 (-3.37%) | $21.38 | $20.66 | 1,819 | $52.64 M |
| 08/27/2024 | $19.70 | $21.41 (8.68%) | $21.41 | $19.70 | 18,441 | $54.55 M |
| 08/26/2024 | $20.69 | $20.00 (-3.33%) | $20.69 | $19.80 | 2,928 | $50.96 M |
| 08/23/2024 | $20.69 | $20.20 (-2.37%) | $20.69 | $19.50 | 7,324 | $51.47 M |
| 08/22/2024 | $20.86 | $19.41 (-6.95%) | $20.86 | $19.41 | 2,500 | $49.46 M |
| 08/21/2024 | $20.21 | $19.90 (-1.53%) | $20.25 | $19.00 | 16,035 | $50.71 M |
| 08/20/2024 | $19.90 | $19.80 (-0.5%) | $20.60 | $19.58 | 16,429 | $50.45 M |
| 08/19/2024 | $18.93 | $19.89 (5.07%) | $20.48 | $18.93 | 15,207 | $50.68 M |
| 08/16/2024 | $18.80 | $18.93 (0.69%) | $19.00 | $18.23 | 2,300 | $48.23 M |
| 08/15/2024 | $18.69 | $18.86 (0.91%) | $18.86 | $18.45 | 1,327 | $48.06 M |
| 08/14/2024 | $18.39 | $18.65 (1.41%) | $18.65 | $18.39 | 1,700 | $47.52 M |
| 08/13/2024 | $18.36 | $18.36 (0%) | $18.36 | $18.36 | 300 | |
| 08/12/2024 | $18.01 | $18.36 (1.94%) | $18.36 | $18.01 | 7,200 | $46.78 M |
| 08/09/2024 | $18.25 | $18.00 (-1.37%) | $18.25 | $18.00 | 726 | $45.86 M |
| 08/08/2024 | $18.20 | $18.20 (0%) | $18.20 | $18.20 | 600 | $46.37 M |
| 08/07/2024 | $18.20 | $17.75 (-2.47%) | $18.20 | $17.75 | 4,428 | $45.23 M |
| 08/06/2024 | $18.31 | $18.25 (-0.33%) | $18.35 | $18.10 | 5,835 | $46.50 M |
| 08/05/2024 | $17.18 | $17.90 (4.19%) | $17.90 | $16.66 | 17,100 | $45.61 M |
| 08/02/2024 | $17.52 | $17.76 (1.37%) | $17.76 | $17.52 | 4,400 | $45.25 M |
| 08/01/2024 | $17.15 | $17.90 (4.37%) | $18.06 | $17.15 | 9,910 | $45.61 M |
| 07/31/2024 | $17.63 | $17.99 (2.04%) | $17.99 | $17.35 | 3,143 | $45.84 M |
| 07/30/2024 | $17.50 | $17.96 (2.63%) | $18.03 | $17.50 | 2,100 | $45.76 M |
| 07/29/2024 | $17.50 | $17.40 (-0.57%) | $17.50 | $17.40 | 3,900 | $44.34 M |
| 07/26/2024 | $17.16 | $17.45 (1.69%) | $18.34 | $17.16 | 2,623 | $43.76 M |
| 07/25/2024 | $17.28 | $17.39 (0.64%) | $17.39 | $17.27 | 4,140 | $43.61 M |
| 07/24/2024 | $17.24 | $17.23 (-0.06%) | $17.24 | $17.23 | 400 | $43.21 M |
| 07/23/2024 | $16.94 | $16.95 (0.06%) | $16.95 | $16.94 | 908 | $42.51 M |
| 07/22/2024 | $17.28 | $16.83 (-2.6%) | $17.28 | $16.66 | 1,674 | $42.21 M |
| 07/18/2024 | $17.16 | $17.28 (0.7%) | $17.28 | $17.09 | 3,894 | $43.34 M |
| 07/17/2024 | $17.15 | $17.12 (-0.17%) | $17.20 | $17.12 | 1,257 | $42.94 M |
| 07/16/2024 | $16.98 | $17.18 (1.18%) | $17.18 | $16.68 | 2,202 | $43.09 M |
| 07/15/2024 | $16.80 | $16.98 (1.07%) | $16.98 | $16.80 | 3,344 | $42.59 M |
| 07/12/2024 | $16.20 | $16.30 (0.62%) | $16.30 | $16.20 | 555 | $40.88 M |
| 07/11/2024 | $16.50 | $16.14 (-2.18%) | $16.52 | $15.90 | 3,134 | $40.48 M |
| 07/10/2024 | $16.50 | $16.50 (0%) | $16.50 | $16.50 | 384 | $41.38 M |
| 07/09/2024 | $16.31 | $16.89 (3.56%) | $16.89 | $16.31 | 816 | $42.36 M |
| 07/08/2024 | $16.77 | $16.16 (-3.64%) | $16.77 | $16.16 | 1,827 | $40.53 M |
| 07/05/2024 | $17.28 | $16.37 (-5.27%) | $17.28 | $16.32 | 1,168 | $41.06 M |
| 07/03/2024 | $16.97 | $16.72 (-1.47%) | $16.97 | $16.72 | 1,422 | $41.93 M |
| 07/02/2024 | $16.97 | $16.97 (0%) | $16.97 | $16.97 | 1,587 | $42.56 M |
| 07/01/2024 | $17.25 | $16.50 (-4.35%) | $17.25 | $16.11 | 2,386 | $41.38 M |