NCS Multistage Holdings, Inc. - Common Stock (NCSM)

Historical Prices For NCS Multistage Holdings, Inc. - Common Stock (NCSM)

Date Range:

2025-02-04 - 2025-05-04

Date	Open	High	Low	Close	Volume	Adjusted Close
5/02/2025	35.65	35.65	34.15	34.32	6,677	34.32
5/01/2025	31.50	35.45	31.50	34.03	17,603	34.03
4/30/2025	29.56	30.05	28.75	29.51	6,117	29.51
4/29/2025	30.11	30.61	29.50	29.50	3,414	29.50
4/28/2025	30.14	30.92	29.39	30.92	8,183	30.92
4/25/2025	29.63	30.75	29.57	30.28	2,624	30.28
4/24/2025	29.99	30.39	29.32	29.32	3,546	29.32
4/23/2025	30.37	30.93	29.21	29.21	6,091	29.21
4/22/2025	30.22	31.21	29.23	29.23	5,344	29.23
4/21/2025	28.88	29.82	27.80	29.82	12,413	29.82
4/17/2025	27.75	28.70	27.75	28.64	8,569	28.64
4/16/2025	27.03	28.95	26.66	27.01	12,209	27.01
4/15/2025	26.40	27.27	25.20	26.71	3,900	26.71
4/14/2025	26.05	27.70	25.09	26.45	15,325	26.45
4/11/2025	26.24	27.70	25.37	25.37	7,070	25.37
4/10/2025	26.99	27.88	25.75	25.75	8,213	25.75
4/09/2025	25.79	27.99	25.74	26.96	4,374	26.96
4/08/2025	29.25	29.90	25.61	26.06	11,046	26.06
4/07/2025	29.60	30.38	28.05	28.16	14,251	28.16
4/04/2025	33.90	34.98	30.63	30.63	12,216	30.63
4/03/2025	37.98	37.98	34.93	35.55	20,123	35.55
4/02/2025	36.16	38.95	36.16	38.25	16,745	38.25
4/01/2025	34.80	37.08	34.00	36.16	24,164	36.16
3/31/2025	34.63	36.71	33.44	34.99	12,442	34.99
3/28/2025	35.50	35.50	32.96	34.73	18,656	34.73
3/27/2025	36.30	36.30	35.12	35.12	5,699	35.12
3/26/2025	35.00	37.69	34.66	36.67	17,178	36.67
3/25/2025	36.33	36.63	34.16	34.32	7,330	34.32
3/24/2025	37.26	37.26	35.77	36.79	33,795	36.79
3/21/2025	36.68	37.74	35.76	37.30	18,524	37.30
3/20/2025	34.50	36.95	34.35	36.21	22,384	36.21
3/19/2025	35.30	36.18	34.00	34.13	11,281	34.13
3/18/2025	34.00	36.19	33.70	35.15	10,928	35.15
3/17/2025	30.34	35.44	30.34	33.49	80,802	33.49
3/14/2025	27.62	27.99	26.35	26.76	16,165	26.76
3/13/2025	28.34	28.50	27.65	28.00	6,083	28.00
3/12/2025	28.49	30.12	27.92	28.28	15,790	28.28
3/11/2025	28.33	30.49	27.05	28.32	23,582	28.32
3/10/2025	25.50	27.39	25.35	26.40	24,405	26.40
3/07/2025	25.56	26.21	23.89	25.49	56,848	25.49
3/06/2025	24.10	26.15	24.10	24.41	4,178	24.41
3/05/2025	24.75	25.46	24.13	25.35	3,132	25.35
3/04/2025	25.53	26.06	24.00	24.54	11,113	24.54
3/03/2025	26.72	27.30	25.97	25.97	6,529	25.97
2/28/2025	27.45	27.45	26.77	26.93	2,086	26.93
2/27/2025	27.71	28.08	27.29	27.99	1,280	27.99
2/26/2025	28.60	28.60	27.77	28.32	1,588	28.32
2/25/2025	27.50	28.38	27.50	28.33	3,386	28.33
2/24/2025	27.80	28.62	27.80	27.85	3,544	27.85
2/21/2025	28.56	28.56	27.82	27.82	3,554	27.82
2/20/2025	28.45	28.45	28.00	28.30	1,445	28.30
2/19/2025	28.10	28.90	28.10	28.54	3,310	28.54
2/18/2025	28.69	28.80	27.70	28.19	9,631	28.19
2/14/2025	28.25	28.98	27.83	28.64	7,135	28.64
2/13/2025	28.03	28.60	27.91	27.91	2,466	27.91
2/12/2025	28.91	30.99	28.23	28.23	5,372	28.23
2/11/2025	28.54	29.39	28.54	29.39	6,820	29.39
2/10/2025	29.30	29.30	28.68	28.68	3,602	28.68
2/07/2025	29.19	29.19	29.19	29.19	1,218	29.19
2/06/2025	29.50	29.94	28.74	29.06	2,289	29.06
2/05/2025	29.60	29.75	29.25	29.75	2,331	29.75
2/04/2025	29.17	29.60	28.77	29.60	2,427	29.60