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 (%)
Jul 31, 2018 316.60 318.00 310.60 317.20 2,035 +1.40(+0.44%)
Jul 30, 2018 314.00 322.60 314.00 315.80 4,159 +3.40(+1.09%)
Jul 27, 2018 314.20 316.60 305.80 312.40 3,570 -1.80(-0.57%)
Jul 26, 2018 315.20 324.80 311.60 314.20 3,046 -0.60(-0.19%)
Jul 25, 2018 311.40 316.20 308.10 314.80 2,520 +4.40(+1.42%)
Jul 24, 2018 306.20 313.20 306.00 310.40 3,563 +5.60(+1.84%)
Jul 23, 2018 303.60 308.00 300.40 304.80 4,571 +0.80(+0.26%)
Jul 20, 2018 301.00 305.00 300.40 304.00 2,509 +2.80(+0.93%)
Jul 19, 2018 296.60 301.80 296.40 301.20 2,456 +4.60(+1.55%)
Jul 18, 2018 300.00 301.12 293.90 296.60 3,428 -3.40(-1.13%)
Jul 17, 2018 300.80 305.00 298.20 300.00 3,195 -2.40(-0.79%)
Jul 16, 2018 308.40 311.00 299.40 302.40 3,428 -7.60(-2.45%)
Jul 13, 2018 301.00 311.80 300.00 310.00 4,272 +9.00(+2.99%)
Jul 12, 2018 303.20 304.00 298.20 301.00 5,157 +0.20(+0.07%)
Jul 11, 2018 302.00 328.40 298.80 300.80 3,637 -2.40(-0.79%)
Jul 10, 2018 306.60 316.00 301.00 303.20 4,117 -2.20(-0.72%)
Jul 09, 2018 293.00 306.00 293.00 305.40 4,024 +13.00(+4.45%)
Jul 06, 2018 295.00 282.20 292.40 2,368 +7.00(+2.45%)
Jul 05, 2018 285.40 289.60 281.40 285.40 3,716 +2.80(+0.99%)
Jul 03, 2018 282.60 282.60 282.60 0 -1.00(-0.35%)
Jul 02, 2018 290.60 290.60 280.42 283.60 9,934 -7.00(-2.41%)
Jun 29, 2018 284.80 291.40 283.00 290.60 6,150 +6.60(+2.32%)
Jun 28, 2018 282.00 285.00 277.00 284.00 5,455 +2.60(+0.92%)
Jun 27, 2018 274.40 288.60 274.40 281.40 8,724 +7.00(+2.55%)
Jun 26, 2018 270.60 275.80 264.20 274.40 6,527 +4.00(+1.48%)
Jun 25, 2018 272.00 276.60 266.80 270.40 4,273 -1.60(-0.59%)
Jun 22, 2018 265.80 279.00 262.09 272.00 29,101 +10.80(+4.13%)
Jun 21, 2018 263.00 267.50 251.60 261.20 25,390 -2.40(-0.91%)
Jun 20, 2018 258.60 269.90 254.20 263.60 7,250 +6.40(+2.49%)
Jun 19, 2018 255.80 257.90 251.40 257.20 10,358 +0.00(+0.00%)
Jun 18, 2018 261.00 266.20 256.00 257.20 6,078 -5.20(-1.98%)
Jun 15, 2018 270.20 264.40 262.40 11,331 -2.00(-0.76%)
Jun 14, 2018 263.60 269.00 263.00 264.40 13,008 +0.80(+0.30%)
Jun 13, 2018 269.80 269.80 258.60 263.60 8,262 -6.60(-2.44%)
Jun 12, 2018 267.00 271.80 260.20 270.20 8,820 +3.80(+1.43%)
Jun 11, 2018 272.80 272.80 261.40 266.40 4,176 -7.40(-2.70%)
Jun 08, 2018 280.60 292.00 270.60 273.80 7,894 -6.40(-2.28%)
Jun 07, 2018 278.00 282.00 271.20 280.20 5,701 +3.20(+1.16%)
Jun 06, 2018 277.00 282.40 266.52 277.00 9,137 +1.40(+0.51%)
Jun 05, 2018 283.20 286.00 271.80 275.60 3,984 -8.40(-2.96%)
Jun 04, 2018 291.20 311.40 280.40 284.00 8,246 -6.60(-2.27%)
Jun 01, 2018 304.40 309.40 290.00 290.60 6,420 -13.80(-4.53%)
May 31, 2018 304.40 317.80 301.20 304.40 9,211 -1.20(-0.39%)
May 30, 2018 302.20 309.20 298.80 305.60 10,031 +3.80(+1.26%)
May 29, 2018 304.00 310.00 293.40 301.80 3,993 -3.20(-1.05%)
May 25, 2018 305.00 305.00 305.00 0 -9.40(-2.99%)
May 24, 2018 333.20 337.00 312.10 314.40 10,757 -21.20(-6.32%)
May 23, 2018 341.20 341.77 329.80 335.60 4,851 -7.20(-2.10%)
May 22, 2018 347.40 355.60 341.60 342.80 3,473 -3.80(-1.10%)
May 21, 2018 353.60 356.10 338.80 346.60 8,915 -4.80(-1.37%)
May 18, 2018 349.00 355.70 347.40 351.40 8,805 +3.80(+1.09%)
May 17, 2018 344.40 353.20 343.40 347.60 10,823 +4.60(+1.34%)
May 16, 2018 340.00 349.00 338.60 343.00 7,218 +3.60(+1.06%)
May 15, 2018 338.00 340.00 334.80 339.40 3,442 -1.00(-0.29%)
May 14, 2018 344.80 347.80 339.40 340.40 5,009 -5.00(-1.45%)
May 11, 2018 339.80 347.40 337.80 345.40 13,561 +6.00(+1.77%)
May 10, 2018 334.20 345.00 318.20 339.40 13,042 +8.40(+2.54%)
May 09, 2018 342.60 342.60 323.22 331.00 18,967 -8.60(-2.53%)
May 08, 2018 340.00 353.00 330.60 339.60 8,244 -5.40(-1.57%)
May 07, 2018 337.00 356.80 337.00 345.00 3,097 +11.40(+3.42%)
May 04, 2018 346.60 346.60 332.00 333.60 3,995 -14.60(-4.19%)
May 03, 2018 356.40 358.00 339.80 348.20 3,874 -9.20(-2.57%)
May 02, 2018 362.00 366.60 356.60 357.40 2,940 -5.60(-1.54%)
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.