NCSM - NCS Multistage Holdings, Inc.
43.86
1.830 4.172%
Share volume: 21,453
Last Updated: 05-14-2026
Petroleum And Natural Gas/Misc. Oil & Gas Field Services:
0.05%
PREVIOUS CLOSE
CHG
CHG%
$42.03
1.83
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-14-2026 | $42.00 | $42.00 | $44.00 | $44.00 | $41.98 | $41.98 | $43.86 | $43.86 | 21,453 | $21,453.00 |
| 05-13-2026 | $40.93 | $40.93 | $43.00 | $43.00 | $40.52 | $40.52 | $42.03 | $42.03 | 31,429 | $31,429.00 |
| 05-12-2026 | $42.00 | $42.00 | $43.12 | $43.12 | $40.80 | $40.80 | $41.04 | $41.04 | 20,557 | $20,557.00 |
| 05-11-2026 | $40.40 | $40.40 | $42.36 | $42.36 | $39.63 | $39.63 | $42.05 | $42.05 | 50,277 | $50,277.00 |
| 05-08-2026 | $39.51 | $39.51 | $41.85 | $41.85 | $39.50 | $39.50 | $40.36 | $40.36 | 30,363 | $30,363.00 |
| 05-07-2026 | $39.46 | $39.46 | $40.18 | $40.18 | $38.76 | $38.76 | $39.83 | $39.83 | 36,049 | $36,049.00 |
| 05-06-2026 | $40.56 | $40.56 | $41.89 | $41.89 | $39.53 | $39.53 | $40.06 | $40.06 | 51,587 | $51,587.00 |
| 05-05-2026 | $43.08 | $43.08 | $43.80 | $43.80 | $40.21 | $40.21 | $40.93 | $40.93 | 96,882 | $96,882.00 |
| 05-04-2026 | $49.01 | $49.01 | $49.06 | $49.06 | $43.45 | $43.45 | $44.52 | $44.52 | 82,869 | $82,869.00 |
| 05-01-2026 | $54.74 | $54.74 | $55.15 | $55.15 | $48.22 | $48.22 | $49.56 | $49.56 | 101,121 | $101,121.00 |