NCS Multistage Holdings, Inc.NCSMNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $39.06 | $40.22 | $38.49 | $39.16 | 7,569 |
| 1/30/2026 | $40.43 | $40.43 | $37.84 | $39.88 | 4,414 |
| 1/29/2026 | $40.80 | $41.28 | $40.01 | $40.01 | 2,202 |
| 1/28/2026 | $41.13 | $41.38 | $40.26 | $40.26 | 2,304 |
| 1/27/2026 | $39.75 | $40.26 | $39.60 | $40.26 | 5,421 |
| 1/26/2026 | $40.18 | $41.55 | $39.75 | $39.75 | 9,600 |
| 1/23/2026 | $40.09 | $40.80 | $39.29 | $39.52 | 3,300 |
| 1/22/2026 | $40.01 | $40.93 | $40.01 | $40.51 | 3,713 |
| 1/21/2026 | $39.62 | $41.21 | $39.10 | $40.32 | 2,629 |
| 1/20/2026 | $39.66 | $40.03 | $38.64 | $38.64 | 7,524 |
| 1/16/2026 | $39.79 | $40.95 | $39.59 | $39.91 | 7,803 |
| 1/15/2026 | $38.16 | $39.99 | $38.16 | $39.25 | 7,300 |
| 1/14/2026 | $39.25 | $40.00 | $38.49 | $38.66 | 7,319 |
| 1/13/2026 | $39.29 | $39.79 | $38.10 | $38.87 | 12,140 |
| 1/12/2026 | $38.15 | $39.27 | $37.50 | $39.27 | 20,000 |
| 1/9/2026 | $38.20 | $38.20 | $35.00 | $37.77 | 36,045 |
| 1/8/2026 | $38.86 | $38.86 | $37.59 | $38.19 | 6,500 |
| 1/7/2026 | $38.92 | $39.62 | $38.21 | $38.41 | 5,900 |
| 1/6/2026 | $39.95 | $40.40 | $39.01 | $39.01 | 3,733 |
| 1/5/2026 | $39.90 | $40.69 | $39.70 | $40.00 | 7,300 |
| 1/2/2026 | $39.49 | $40.05 | $39.00 | $39.65 | 3,800 |
| 12/31/2025 | $41.33 | $41.33 | $39.40 | $39.49 | 7,400 |
| 12/30/2025 | $40.30 | $41.33 | $40.20 | $41.15 | 14,900 |
| 12/29/2025 | $40.41 | $40.76 | $39.99 | $40.01 | 16,136 |
| 12/26/2025 | $40.65 | $40.97 | $40.09 | $40.41 | 5,100 |
| 12/24/2025 | $39.40 | $41.39 | $39.40 | $41.39 | 4,200 |
| 12/23/2025 | $38.80 | $40.29 | $38.75 | $39.32 | 6,300 |
| 12/22/2025 | $39.96 | $40.63 | $38.80 | $38.80 | 12,148 |
| 12/19/2025 | $41.53 | $41.53 | $39.41 | $39.80 | 7,103 |
| 12/18/2025 | $41.00 | $43.01 | $40.50 | $41.72 | 13,736 |
| 12/17/2025 | $41.51 | $41.51 | $39.80 | $41.00 | 28,800 |
| 12/16/2025 | $43.23 | $43.87 | $40.99 | $41.02 | 10,612 |
| 12/15/2025 | $42.75 | $43.23 | $42.01 | $43.23 | 16,009 |
| 12/12/2025 | $45.87 | $45.87 | $41.34 | $42.58 | 25,200 |
| 12/11/2025 | $41.97 | $42.45 | $41.16 | $41.98 | 25,447 |
| 12/10/2025 | $41.99 | $42.25 | $40.56 | $41.62 | 6,900 |
| 12/9/2025 | $42.00 | $42.25 | $41.54 | $41.61 | 5,500 |
| 12/8/2025 | $39.28 | $42.37 | $38.83 | $41.63 | 16,900 |
| 12/5/2025 | $38.80 | $39.28 | $37.97 | $39.28 | 59,330 |
| 12/4/2025 | $37.52 | $39.50 | $37.52 | $39.50 | 4,700 |
| 12/3/2025 | $38.01 | $38.01 | $35.17 | $37.42 | 15,433 |
| 12/2/2025 | $38.18 | $38.18 | $36.65 | $37.25 | 7,100 |
| 12/1/2025 | $36.16 | $38.70 | $36.16 | $37.50 | 17,200 |
| 11/28/2025 | $36.92 | $37.40 | $35.55 | $36.06 | 8,131 |
| 11/26/2025 | $36.27 | $37.79 | $36.27 | $37.44 | 17,500 |
| 11/25/2025 | $35.78 | $36.89 | $35.01 | $36.80 | 8,449 |
| 11/24/2025 | $36.11 | $36.51 | $35.14 | $35.14 | 17,111 |
| 11/21/2025 | $35.85 | $37.15 | $35.20 | $37.15 | 9,842 |
| 11/20/2025 | $37.40 | $37.40 | $34.06 | $35.85 | 16,500 |
| 11/19/2025 | $36.89 | $37.00 | $35.69 | $36.37 | 7,100 |
| 11/18/2025 | $37.10 | $37.10 | $36.25 | $36.50 | 6,600 |
| 11/17/2025 | $37.27 | $37.67 | $35.04 | $37.10 | 19,400 |
| 11/14/2025 | $37.12 | $38.50 | $36.52 | $37.05 | 5,438 |
| 11/13/2025 | $38.28 | $38.31 | $37.06 | $37.11 | 7,022 |
| 11/12/2025 | $37.65 | $38.97 | $37.52 | $38.28 | 12,445 |
| 11/11/2025 | $36.85 | $38.33 | $36.85 | $37.33 | 17,105 |
| 11/10/2025 | $36.85 | $38.16 | $36.59 | $37.04 | 22,946 |
| 11/7/2025 | $37.09 | $39.25 | $36.61 | $37.00 | 18,300 |
| 11/6/2025 | $38.97 | $39.87 | $37.16 | $37.53 | 13,200 |
| 11/5/2025 | $40.80 | $41.75 | $38.07 | $38.82 | 12,500 |