NCS Multistage Holdings Inc (NCSM)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.44 | -2.61748958953 | 16.81 | 17.28 | 16.11 | 1798 | 16.64735702 | CS |
| 4 | -1.215 | -6.9092976969 | 17.585 | 18.68 | 15.9368 | 3794 | 17.07416393 | CS |
| 12 | 0.27 | 1.67701863354 | 16.1 | 18.975 | 15.3501 | 2471 | 17.25358963 | CS |
| 26 | -0.92 | -5.32099479468 | 17.29 | 18.975 | 14.4739 | 2817 | 16.31634155 | CS |
| 52 | -1.14 | -6.51056539121 | 17.51 | 21.85 | 12.02 | 3196 | 16.15848109 | CS |
| 156 | -14.64 | -47.2105772332 | 31.01 | 62.53 | 12.02 | 4305 | 28.6408017 | CS |
| 260 | 13.25 | 424.679487179 | 3.12 | 62.53 | 0.3119 | 31386 | 4.1177393 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720218900 | 16.37 | -0.16 | -0.97 | 17.28 | 17.28 | 16.32 | 1168 |
| 1720040640 | 16.53 | -0.44 | -2.59 | 16.97 | 16.97 | 16.53 | 1422 |
| 1719959700 | 16.9703 | 0.47 | 2.83 | 16.97 | 16.9703 | 16.91 | 1587 |
| 1719873300 | 16.5025 | -0.24 | -1.42 | 16.81 | 17.25 | 16.11 | 2386 |
| 1719614100 | 16.739999 | 0 | 0.00 | 16.739999 | 16.739999 | 16.739999 | 0 |
| 1719527700 | 16.739999 | 0.24 | 1.45 | 16.52 | 16.97 | 16.52 | 1071 |
| 1719441300 | 16.5 | -0.66 | -3.85 | 17.26 | 17.3275 | 16.21 | 2917 |
| 1719354900 | 17.16 | 0.38 | 2.26 | 16.76 | 17.25 | 15.9368 | 3980 |
| 1719268500 | 16.78 | -0.47 | -2.72 | 17.25 | 17.25 | 16.78 | 950 |
| 1719009300 | 17.25 | 0 | 0.01 | 17.25 | 17.355 | 16.88 | 4082 |
| 1718922900 | 17.2475 | 0.54 | 3.22 | 17.18 | 17.65 | 16.71 | 2244 |
| 1718750100 | 16.71 | -0.17 | -1.01 | 16.88 | 17.03 | 16.71 | 3294 |
| 1718663700 | 16.88 | -0.12 | -0.71 | 17.05 | 17.5 | 16.88 | 8764 |
| 1718404500 | 17 | -0.4 | -2.30 | 17.21 | 17.55 | 15.99 | 16617 |
| 1718318100 | 17.4 | -0.8 | -4.40 | 18.42 | 18.42 | 17.18 | 7800 |
| 1718231700 | 18.2 | -0.08 | -0.41 | 18.68 | 18.68 | 18.1 | 1038 |
| 1718145300 | 18.275 | 1.17 | 6.81 | 17.3 | 18.275 | 17.25 | 2488 |
| 1718058900 | 17.11 | -0.64 | -3.61 | 17.7 | 17.7 | 17.01 | 3132 |
| 1717799700 | 17.75 | 0 | 0.00 | 17.585 | 18.18 | 17.585 | 725 |
| 1717713300 | 17.75 | 0 | 0.00 | 17.7 | 17.75 | 17.7 | 115 |
| 1717626900 | 17.75 | 0 | 0.00 | 17.7 | 17.75 | 17.7 | 78 |
| 1717540500 | 17.75 | -0.27 | -1.52 | 17.77 | 18.28 | 17.042 | 2201 |
| 1717454100 | 18.0239 | 0 | 0.00 | 17.74 | 18.0239 | 17.74 | 197 |
| 1717194900 | 18.0239 | 0 | 0.00 | 17.98 | 18.0239 | 17.98 | 83 |
| 1717108500 | 18.0239 | -0.12 | -0.64 | 17.72 | 18.0239 | 17.72 | 319 |
| 1717022100 | 18.14 | 0 | 0.00 | 17.84 | 18.14 | 17.61 | 146 |
| 1716935700 | 18.14 | 0.16 | 0.89 | 17.71 | 18.69 | 17.71 | 1726 |
| 1716590100 | 17.98 | 0.79 | 4.60 | 17.21 | 18.08 | 16.939 | 4324 |
| 1716503700 | 17.19 | 0.66 | 3.99 | 16.94 | 17.6185 | 16.85 | 2294 |
| 1716417300 | 16.53 | -0.99 | -5.65 | 17.52 | 18.21 | 16.53 | 8272 |
| 1716330900 | 17.52 | -0.31 | -1.74 | 17.75 | 18.418 | 17.332 | 4611 |
| 1716244500 | 17.83 | -0.08 | -0.45 | 17.48 | 18.205 | 17.2723 | 3599 |
| 1715985300 | 17.91 | 0.97 | 5.73 | 17.43 | 17.91 | 17.4 | 958 |
| 1715898900 | 16.94 | -1.16 | -6.41 | 18.14 | 18.35 | 16.579999 | 6350 |
| 1715812500 | 18.1 | -0.05 | -0.28 | 18.14 | 18.14 | 18.1 | 342 |
| 1715726100 | 18.15 | 0.52 | 2.95 | 17.79 | 18.15 | 17.79 | 418 |
| 1715639700 | 17.63 | -0.97 | -5.22 | 18.23 | 18.23 | 17.63 | 1189 |
| 1715380500 | 18.6 | -0.2 | -1.06 | 18.67 | 18.67 | 18.6 | 1841 |
| 1715294100 | 18.8 | 0.42 | 2.29 | 18.13 | 18.975 | 18.13 | 1176 |
| 1715207700 | 18.38 | 0.57 | 3.20 | 17.95 | 18.38 | 17.95 | 883 |
| 1715121300 | 17.81 | 0.02 | 0.11 | 17.97 | 18.27 | 17.657 | 3322 |
| 1715034900 | 17.79 | 0.37 | 2.12 | 18.05 | 18.05 | 17.79 | 365 |
| 1714775700 | 17.4201 | -0.37 | -2.08 | 18 | 18.69 | 17.4201 | 1133 |
| 1714689300 | 17.79 | 1.39 | 8.48 | 16.43 | 18.45 | 16.3682 | 17737 |
| 1714602900 | 16.399999 | 0 | 0.00 | 16.37 | 16.399999 | 16.37 | 144 |
| 1714516500 | 16.399999 | 0 | 0.01 | 16.399999 | 16.399999 | 16.39 | 412 |
| 1714430100 | 16.3989 | 0.05 | 0.30 | 16.32 | 16.489999 | 16.204999 | 1810 |
| 1714170900 | 16.35 | -0 | -0.02 | 16.3 | 16.5 | 16.2 | 2411 |
| 1714084500 | 16.353 | 0 | 0.00 | 16.26 | 16.353 | 16.26 | 28 |
| 1713998100 | 16.353 | 0 | 0.00 | 16.219999 | 16.353 | 16.219999 | 4 |
| 1713911700 | 16.353 | 0 | 0.00 | 16.329999 | 16.353 | 16.329999 | 6 |
| 1713825300 | 16.353 | 0.05 | 0.33 | 16.3 | 16.399999 | 16.011099 | 1460 |
| 1713566100 | 16.3 | -0.16 | -0.97 | 16.46 | 16.46 | 16.3 | 338 |
| 1713479700 | 16.46 | 0.41 | 2.55 | 16.45 | 16.46 | 16.45 | 15 |
| 1713393300 | 16.05 | -0.01 | -0.06 | 16.07 | 16.07 | 16.05 | 207 |
| 1713306900 | 16.060099 | -0.62 | -3.71 | 16.399999 | 16.399999 | 16.05 | 799 |
| 1713220500 | 16.678899 | 0.25 | 1.55 | 16.45 | 16.678899 | 15.3501 | 1404 |
| 1712961300 | 16.425 | 0.38 | 2.34 | 16.1 | 16.8 | 16.1 | 1140 |
| 1712874900 | 16.05 | -0.39 | -2.37 | 16.579999 | 16.579999 | 16.01 | 752 |
| 1712788500 | 16.44 | -0.25 | -1.51 | 16.48 | 16.48 | 16.44 | 251 |
| 1712702100 | 16.6919 | -0.03 | -0.17 | 16.79 | 16.79 | 16.6919 | 219 |
| 1712615700 | 16.719999 | 0.52 | 3.21 | 16.129999 | 16.719999 | 16.129999 | 612 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
