NCS Multistage Holdings Inc (NCSM)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.05 | -3.63321799308 | 28.9 | 28.9 | 27.7 | 4226 | 28.19034193 | CS |
| 4 | -3.11 | -10.0452196382 | 30.96 | 30.99 | 27.6 | 4557 | 28.99531012 | CS |
| 12 | 4.82 | 20.9292227529 | 23.03 | 31.82 | 21.4601 | 9718 | 26.85142396 | CS |
| 26 | 7.16 | 34.6060898985 | 20.69 | 31.82 | 16.81 | 7241 | 24.29350312 | CS |
| 52 | 12.2777 | 78.8432023529 | 15.5723 | 31.82 | 14.75 | 5262 | 22.06374691 | CS |
| 156 | -13.86 | -33.229441381 | 41.71 | 62.53 | 12.02 | 4872 | 26.36834832 | CS |
| 260 | 26.48 | 1932.84671533 | 1.37 | 62.53 | 0.3119 | 27259 | 5.05281958 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 27.82 | -0.48 | -1.70 | 28.56 | 28.56 | 27.82 | 3554 |
| 1740094500 | 28.3 | -0.24 | -0.84 | 28.1 | 28.45 | 28.0012 | 1445 |
| 1740008100 | 28.541 | 0.35 | 1.25 | 27.84 | 28.8967 | 27.84 | 3310 |
| 1739921700 | 28.19 | -0.45 | -1.57 | 28.9 | 28.9 | 27.7 | 8595 |
| 1739576100 | 28.64 | 0.73 | 2.62 | 28.33 | 28.98 | 27.8332 | 7135 |
| 1739489700 | 27.91 | -0.32 | -1.13 | 28.03 | 28.6 | 27.91 | 2466 |
| 1739403300 | 28.23 | -1.16 | -3.95 | 28.92 | 30.99 | 28.23 | 5372 |
| 1739316900 | 29.39 | 0.71 | 2.48 | 28.54 | 29.39 | 28.54 | 6820 |
| 1739230500 | 28.68 | -0.51 | -1.75 | 29.3 | 29.48 | 28.68 | 3602 |
| 1738971300 | 29.19 | 0.13 | 0.45 | 29.19 | 29.31 | 29.19 | 1218 |
| 1738884900 | 29.06 | -0.69 | -2.32 | 29.98 | 29.98 | 28.7351 | 2289 |
| 1738798500 | 29.75 | 0.15 | 0.51 | 29.46 | 29.75 | 29.25 | 2331 |
| 1738712100 | 29.5999 | 0.61 | 2.10 | 28.91 | 29.5999 | 28.77 | 2427 |
| 1738625700 | 28.99 | 0.19 | 0.66 | 28.28 | 29.4 | 28.1 | 7933 |
| 1738366500 | 28.8 | -0.56 | -1.92 | 27.61 | 29.03 | 27.6 | 4971 |
| 1738280100 | 29.3631 | -0.12 | -0.40 | 29.58 | 29.9172 | 28.86 | 3217 |
| 1738193700 | 29.48 | -0.34 | -1.14 | 30 | 30.125 | 29.02 | 6330 |
| 1738107300 | 29.82 | -0.47 | -1.55 | 30.01 | 30.7595 | 29.6 | 6465 |
| 1738020900 | 30.29 | -0.61 | -1.97 | 30.96 | 30.96 | 30 | 7100 |
| 1737761700 | 30.899 | 0.93 | 3.10 | 31.77 | 31.82 | 30.68 | 8246 |
| 1737675300 | 29.97 | 0 | 0.00 | 29.97 | 29.97 | 29.97 | 0 |
| 1737588900 | 29.97 | 0.05 | 0.18 | 29.93 | 30 | 29.765 | 3742 |
| 1737502500 | 29.915 | 0.47 | 1.58 | 29.61 | 29.93 | 28.114 | 7575 |
| 1737156900 | 29.45 | 0.68 | 2.35 | 28.62 | 29.45 | 28.58 | 5869 |
| 1737070500 | 28.775 | -0.23 | -0.78 | 28.57 | 29.448 | 28.57 | 2394 |
| 1736984100 | 29 | 1.7 | 6.23 | 27.43 | 29.4 | 27.43 | 8477 |
| 1736897700 | 27.3 | -0.66 | -2.36 | 27.9 | 27.9 | 27.1 | 5863 |
| 1736811300 | 27.96 | 0.63 | 2.31 | 27.86 | 28.3698 | 27.53 | 6545 |
| 1736552100 | 27.33 | -1.05 | -3.70 | 28.6 | 28.6 | 27.27 | 16157 |
| 1736379300 | 28.38 | -0.34 | -1.18 | 28.99 | 28.99 | 28.03 | 2384 |
| 1736292900 | 28.72 | 0.17 | 0.61 | 29.13 | 29.6678 | 28.0201 | 10466 |
| 1736206500 | 28.545 | -0.46 | -1.57 | 29 | 29.5 | 28.06 | 12754 |
| 1735947300 | 29 | 0.05 | 0.17 | 29 | 30.44 | 28.37 | 19034 |
| 1735860900 | 28.95 | 2.99 | 11.52 | 26.23 | 28.95 | 26.23 | 17151 |
| 1735688100 | 25.96 | 0.48 | 1.88 | 25.62 | 26 | 25.4 | 8086 |
| 1735601700 | 25.48 | 0.76 | 3.07 | 25.41 | 25.82 | 24.85 | 12685 |
| 1735342500 | 24.72 | 0.24 | 0.98 | 24.25 | 25.42 | 24.25 | 8515 |
| 1735256100 | 24.48 | -0.01 | -0.04 | 24.02 | 24.99 | 24.02 | 14027 |
| 1735077840 | 24.49 | 0 | 0.00 | 24.61 | 24.83 | 23.77 | 6325 |
| 1734996900 | 24.49 | 0.89 | 3.77 | 23.5 | 24.98 | 23.03 | 23137 |
| 1734737700 | 23.6 | -0.99 | -4.03 | 24.32 | 26.13 | 23.6 | 5853 |
| 1734651300 | 24.59 | 0.07 | 0.29 | 25.19 | 25.91 | 24.59 | 9318 |
| 1734564900 | 24.52 | -1.95 | -7.37 | 26 | 26.88 | 24.52 | 13202 |
| 1734478500 | 26.47 | -0.44 | -1.64 | 26.9 | 26.97 | 26.47 | 9286 |
| 1734392100 | 26.91 | -1.46 | -5.15 | 28.6 | 28.6 | 26.8162 | 17868 |
| 1734132900 | 28.37 | -0.13 | -0.46 | 28.03 | 28.73 | 27.5327 | 16930 |
| 1734046500 | 28.5 | 1.85 | 6.94 | 26.86 | 28.7 | 26.35 | 29042 |
| 1733960100 | 26.65 | 0.85 | 3.29 | 25.85 | 26.815 | 25.8 | 6937 |
| 1733873700 | 25.8 | 0.86 | 3.45 | 24.94 | 25.85 | 24.39 | 8871 |
| 1733787300 | 24.94 | 1 | 4.18 | 24.31 | 25.12 | 24.19 | 11858 |
| 1733528100 | 23.94 | -1.06 | -4.24 | 25.26 | 25.8051 | 23.3201 | 30892 |
| 1733441700 | 25 | -0.7 | -2.72 | 25.55 | 25.95 | 24.48 | 19800 |
| 1733355300 | 25.7 | 0.03 | 0.12 | 25.95 | 26.42 | 25.1 | 17327 |
| 1733268900 | 25.67 | 2.47 | 10.65 | 23.54 | 26.53 | 23.54 | 18551 |
| 1733182500 | 23.2 | 2.26 | 10.79 | 23.03 | 24.41 | 21.4601 | 23008 |
| 1732917840 | 20.94 | -1.62 | -7.18 | 23.43 | 23.43 | 20 | 9519 |
| 1732750500 | 22.56 | -0.07 | -0.31 | 22.74 | 22.74 | 22.56 | 911 |
| 1732664100 | 22.63 | -0.32 | -1.39 | 22.72 | 23 | 22.6 | 3919 |
| 1732577700 | 22.95 | -0.06 | -0.26 | 23 | 23.52 | 20.8585 | 10722 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
