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 (%)
Aug 31, 2018 325.40 325.40 325.40 0 +7.00(+2.20%)
Aug 30, 2018 320.80 321.57 315.60 318.40 3,375 -3.60(-1.12%)
Aug 29, 2018 322.00 324.80 318.87 322.00 1,453 -1.40(-0.43%)
Aug 28, 2018 322.80 326.40 316.60 323.40 10,204 +0.80(+0.25%)
Aug 27, 2018 323.40 327.00 316.80 322.60 3,532 +0.60(+0.19%)
Aug 24, 2018 321.20 323.80 317.10 322.00 3,120 +2.20(+0.69%)
Aug 23, 2018 321.40 323.00 315.60 319.80 4,275 -2.60(-0.81%)
Aug 22, 2018 320.40 323.40 312.20 322.40 5,649 +3.40(+1.07%)
Aug 21, 2018 322.20 329.80 317.60 319.00 5,371 -1.80(-0.56%)
Aug 20, 2018 322.60 322.60 316.80 320.80 7,581 -0.40(-0.12%)
Aug 17, 2018 317.20 322.80 316.00 321.20 5,500 +3.00(+0.94%)
Aug 16, 2018 316.80 322.00 308.80 318.20 3,844 +3.20(+1.02%)
Aug 15, 2018 320.00 321.52 311.00 315.00 2,528 -8.20(-2.54%)
Aug 14, 2018 324.60 332.60 321.40 323.20 4,540 +0.40(+0.12%)
Aug 13, 2018 325.20 337.30 320.00 322.80 2,640 -2.40(-0.74%)
Aug 10, 2018 334.80 335.00 314.80 325.20 5,235 -9.60(-2.87%)
Aug 09, 2018 340.00 352.60 334.40 334.80 4,222 -1.40(-0.42%)
Aug 08, 2018 299.60 349.30 282.29 336.20 8,775 +14.80(+4.60%)
Aug 07, 2018 317.20 323.90 310.20 321.40 4,315 +5.40(+1.71%)
Aug 06, 2018 314.00 319.00 304.22 316.00 2,031 +2.20(+0.70%)
Aug 03, 2018 318.40 324.80 310.60 313.80 3,065 -4.40(-1.38%)
Aug 02, 2018 316.80 319.80 311.00 318.20 2,002 -0.80(-0.25%)
Aug 01, 2018 316.60 327.80 310.80 319.00 4,368 +1.80(+0.57%)
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%)
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.