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 (%)
Dec 31, 2018 104.00 105.20 98.20 101.80 7,505 -1.40(-1.36%)
Dec 28, 2018 101.20 106.00 100.20 103.20 12,805 +1.60(+1.57%)
Dec 27, 2018 103.00 104.90 98.00 101.60 5,457 -1.40(-1.36%)
Dec 26, 2018 99.60 104.90 98.40 103.00 12,741 +3.20(+3.21%)
Dec 24, 2018 102.80 102.80 98.00 99.80 10,250 -3.80(-3.67%)
Dec 21, 2018 107.80 107.80 100.60 103.60 15,220 -4.60(-4.25%)
Dec 20, 2018 111.80 114.40 107.60 108.20 8,791 -4.20(-3.74%)
Dec 19, 2018 114.00 116.50 108.20 112.40 10,053 -2.80(-2.43%)
Dec 18, 2018 133.00 133.00 114.90 115.20 16,156 -18.20(-13.64%)
Dec 17, 2018 129.80 140.60 127.60 133.40 12,699 +3.20(+2.46%)
Dec 14, 2018 123.80 131.00 123.00 130.20 7,310 +6.00(+4.83%)
Dec 13, 2018 128.40 128.60 119.30 124.20 9,868 -8.80(-6.62%)
Dec 12, 2018 128.80 137.00 128.80 133.00 8,479 +4.00(+3.10%)
Dec 11, 2018 130.60 132.40 117.60 129.00 13,551 -8.00(-5.84%)
Dec 10, 2018 143.20 143.20 134.40 137.00 7,480 -7.20(-4.99%)
Dec 07, 2018 142.60 149.00 142.60 144.20 5,975 +3.40(+2.41%)
Dec 06, 2018 135.60 141.30 130.60 140.80 6,553 +2.00(+1.44%)
Dec 04, 2018 150.80 151.00 137.60 138.80 9,480 -12.20(-8.08%)
Dec 03, 2018 148.00 152.00 146.80 151.00 5,837 +5.00(+3.42%)
Nov 30, 2018 145.80 148.00 142.20 146.00 4,095 -0.80(-0.54%)
Nov 29, 2018 150.40 152.00 145.40 146.80 2,728 -4.20(-2.78%)
Nov 28, 2018 147.40 152.00 142.10 151.00 4,609 +4.40(+3.00%)
Nov 27, 2018 148.40 152.00 146.00 146.60 7,379 -2.80(-1.87%)
Nov 26, 2018 154.20 156.20 144.20 149.40 7,454 -3.00(-1.97%)
Nov 23, 2018 147.00 154.80 147.00 152.40 4,405 +1.60(+1.06%)
Nov 21, 2018 150.80 150.80 150.80 0 -1.00(-0.66%)
Nov 20, 2018 151.60 152.20 145.60 151.80 17,798 -0.20(-0.13%)
Nov 19, 2018 142.40 164.60 142.40 152.00 20,527 +10.00(+7.04%)
Nov 16, 2018 137.60 143.20 136.00 142.00 34,165 +3.80(+2.75%)
Nov 15, 2018 148.00 149.05 135.00 138.20 17,545 -12.60(-8.36%)
Nov 14, 2018 152.80 153.80 141.60 150.80 8,365 +5.00(+3.43%)
Nov 13, 2018 149.00 151.00 144.60 145.80 20,137 -2.80(-1.88%)
Nov 12, 2018 144.00 150.30 137.60 148.60 12,441 -5.40(-3.51%)
Nov 09, 2018 141.00 157.40 140.00 154.00 38,690 +14.00(+10.00%)
Nov 08, 2018 161.40 161.80 139.80 140.00 47,040 -22.00(-13.58%)
Nov 07, 2018 188.60 210.20 150.60 162.00 79,830 -87.00(-34.94%)
Nov 06, 2018 245.00 251.80 238.60 249.00 4,997 +3.20(+1.30%)
Nov 05, 2018 243.80 253.40 243.20 245.80 2,529 +2.00(+0.82%)
Nov 02, 2018 230.00 244.20 230.00 243.80 4,785 +15.00(+6.56%)
Nov 01, 2018 226.60 233.60 223.80 228.80 2,675 +2.80(+1.24%)
Oct 31, 2018 226.00 234.20 221.20 226.00 6,157 +1.80(+0.80%)
Oct 30, 2018 230.40 233.40 219.00 224.20 4,395 -6.80(-2.94%)
Oct 29, 2018 230.80 233.20 217.20 231.00 10,284 -1.80(-0.77%)
Oct 26, 2018 222.80 241.60 222.80 232.80 4,140 +5.40(+2.37%)
Oct 25, 2018 222.80 234.53 217.40 227.40 5,190 +6.40(+2.90%)
Oct 24, 2018 223.40 224.60 216.60 221.00 8,478 -2.60(-1.16%)
Oct 23, 2018 219.00 226.20 209.60 223.60 4,914 -1.00(-0.45%)
Oct 22, 2018 229.00 232.20 221.20 224.60 3,744 -3.60(-1.58%)
Oct 19, 2018 234.60 235.00 224.60 228.20 13,055 -5.80(-2.48%)
Oct 18, 2018 250.20 250.20 233.20 234.00 20,548 -19.00(-7.51%)
Oct 17, 2018 264.20 269.20 250.80 253.00 7,461 -12.40(-4.67%)
Oct 16, 2018 262.40 323.60 257.60 265.40 130,466 +5.20(+2.00%)
Oct 15, 2018 285.40 285.40 251.80 260.20 9,501 -37.60(-12.63%)
Oct 12, 2018 299.60 303.40 293.20 297.80 6,550 +3.60(+1.22%)
Oct 11, 2018 315.20 316.00 293.40 294.20 2,211 -21.80(-6.90%)
Oct 10, 2018 333.80 335.00 314.40 316.00 2,279 -18.00(-5.39%)
Oct 09, 2018 327.80 336.20 327.80 334.00 3,543 +5.20(+1.58%)
Oct 08, 2018 331.00 334.40 327.80 328.80 1,483 -3.20(-0.96%)
Oct 05, 2018 331.00 335.60 327.40 332.00 1,100 -3.60(-1.07%)
Oct 04, 2018 331.80 336.40 329.20 335.60 3,535 +2.80(+0.84%)
Oct 03, 2018 336.20 338.20 330.45 332.80 2,495 -2.20(-0.66%)
Oct 02, 2018 333.60 337.40 327.60 335.00 2,236 +1.20(+0.36%)
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.