Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ncs Multistage Holdings Inc (NQ: NCSM )

17.19 +0.66 (+3.99%)
Streaming Delayed Price Updated: 2:17 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 327.60 332.80 323.20 326.80 7,236 +1.40(+0.43%)
Jan 30, 2018 337.00 342.00 314.80 325.40 12,094 -14.20(-4.18%)
Jan 29, 2018 357.00 360.20 335.80 339.60 14,186 -20.20(-5.61%)
Jan 26, 2018 364.60 364.60 358.40 359.80 6,421 -2.60(-0.72%)
Jan 25, 2018 372.00 372.20 360.00 362.40 6,588 -6.00(-1.63%)
Jan 24, 2018 373.20 374.60 357.80 368.40 9,953 -5.20(-1.39%)
Jan 23, 2018 376.20 386.00 364.58 373.60 12,222 -4.00(-1.06%)
Jan 22, 2018 369.80 379.00 361.20 377.60 6,173 +9.00(+2.44%)
Jan 19, 2018 366.20 369.22 359.42 368.60 7,542 +2.40(+0.66%)
Jan 18, 2018 366.80 379.60 364.40 366.20 6,414 -16.00(-4.19%)
Jan 17, 2018 379.60 387.00 347.95 382.20 4,145 +6.20(+1.65%)
Jan 16, 2018 389.80 410.83 374.00 376.00 5,578 -12.00(-3.09%)
Jan 12, 2018 388.00 388.00 388.00 0 +12.00(+3.19%)
Jan 11, 2018 372.00 391.00 362.20 376.00 10,224 +4.00(+1.08%)
Jan 10, 2018 364.40 378.80 358.20 372.00 8,351 +9.80(+2.71%)
Jan 09, 2018 354.00 365.40 336.80 362.20 6,943 +9.20(+2.61%)
Jan 08, 2018 348.80 367.80 345.00 353.00 4,768 +4.20(+1.20%)
Jan 05, 2018 348.60 349.40 333.00 348.80 4,851 +0.00(+0.00%)
Jan 04, 2018 355.20 363.56 331.00 348.80 10,784 +7.00(+2.05%)
Jan 03, 2018 316.80 346.20 310.20 341.80 8,239 +24.60(+7.76%)
Jan 02, 2018 298.00 319.80 298.00 317.20 4,681 +22.40(+7.60%)
Dec 29, 2017 294.80 294.80 294.80 0 -1.60(-0.54%)
Dec 28, 2017 300.20 301.40 295.60 296.40 2,542 -3.60(-1.20%)
Dec 27, 2017 302.00 308.20 280.78 300.00 3,459 -1.00(-0.33%)
Dec 26, 2017 300.40 308.20 299.20 301.00 3,140 +1.20(+0.40%)
Dec 22, 2017 302.40 302.40 294.10 299.80 4,691 -4.20(-1.38%)
Dec 21, 2017 303.60 314.80 295.20 304.00 8,656 +5.00(+1.67%)
Dec 20, 2017 290.60 300.20 289.00 299.00 3,147 +8.40(+2.89%)
Dec 19, 2017 294.80 299.00 287.40 290.60 6,479 -4.20(-1.42%)
Dec 18, 2017 292.00 298.30 290.00 294.80 11,052 +4.60(+1.59%)
Dec 15, 2017 287.80 294.50 287.00 290.20 13,895 +4.60(+1.61%)
Dec 14, 2017 305.20 329.60 285.00 285.60 12,313 -20.20(-6.61%)
Dec 13, 2017 319.00 319.00 302.40 305.80 5,928 -13.20(-4.14%)
Dec 12, 2017 308.80 321.20 306.40 319.00 4,452 +12.00(+3.91%)
Dec 11, 2017 300.60 311.60 297.61 307.00 3,951 +6.00(+1.99%)
Dec 08, 2017 296.60 302.80 285.40 301.00 5,776 +8.00(+2.73%)
Dec 07, 2017 287.00 295.80 286.00 293.00 3,927 +6.20(+2.16%)
Dec 06, 2017 305.80 305.80 277.00 286.80 13,477 -20.20(-6.58%)
Dec 05, 2017 338.60 341.80 306.20 307.00 9,784 -31.80(-9.39%)
Dec 04, 2017 342.00 342.00 337.40 338.80 9,753 -1.60(-0.47%)
Dec 01, 2017 338.00 345.80 328.00 340.40 16,468 +4.40(+1.31%)
Nov 30, 2017 322.80 341.00 322.80 336.00 17,885 +16.20(+5.07%)
Nov 29, 2017 324.40 327.60 313.00 319.80 13,056 -3.20(-0.99%)
Nov 28, 2017 324.40 335.26 313.80 323.00 10,255 -1.20(-0.37%)
Nov 27, 2017 334.40 338.90 322.40 324.20 11,206 -11.40(-3.40%)
Nov 24, 2017 340.60 342.40 332.00 335.60 3,351 -5.00(-1.47%)
Nov 22, 2017 343.00 352.00 337.00 340.60 8,780 +3.00(+0.89%)
Nov 21, 2017 326.00 345.00 326.00 337.60 18,847 +13.20(+4.07%)
Nov 20, 2017 335.00 350.80 317.40 324.40 8,703 -10.00(-2.99%)
Nov 17, 2017 329.80 338.40 322.20 334.40 6,208 +4.40(+1.33%)
Nov 16, 2017 326.80 330.40 315.62 330.00 10,665 +3.40(+1.04%)
Nov 15, 2017 326.80 347.80 313.43 326.60 18,197 +3.80(+1.18%)
Nov 14, 2017 370.00 370.00 300.20 322.80 42,573 -92.00(-22.18%)
Nov 13, 2017 424.80 441.14 414.00 414.80 4,614 -9.80(-2.31%)
Nov 10, 2017 419.80 429.00 403.40 424.60 10,821 +4.60(+1.10%)
Nov 09, 2017 415.00 421.80 406.80 420.00 2,292 +2.80(+0.67%)
Nov 08, 2017 426.60 431.90 414.40 417.20 3,156 -9.20(-2.16%)
Nov 07, 2017 438.20 438.80 393.00 426.40 5,078 -12.00(-2.74%)
Nov 06, 2017 434.20 446.20 433.60 438.40 4,650 +6.60(+1.53%)
Nov 03, 2017 431.80 445.50 426.80 431.80 4,207 +0.20(+0.05%)
Nov 02, 2017 429.80 437.20 426.60 431.60 2,414 +3.40(+0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.