Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,205.47 +33.32 (+0.41%) Bitcoin USD
61,692.56 +3,379.04 (+5.79%) CMC Crypto 200
1,323.51 +46.53 (+3.65%)
NCS Multistage Holdings, Inc. (NCSM)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 16.50 | 17.79 | 17.79 | 17.79 | 17.79 | 7 |
| 01 May 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 30 Apr 2024 | 16.39 | 16.40 | 16.39 | 16.40 | 16.40 | 400 |
| 29 Apr 2024 | 16.32 | 16.49 | 16.20 | 16.40 | 16.40 | 1,800 |
| 26 Apr 2024 | 16.20 | 16.50 | 16.20 | 16.35 | 16.35 | 2,400 |
| 25 Apr 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| 24 Apr 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| 23 Apr 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| 22 Apr 2024 | 16.25 | 16.35 | 16.01 | 16.35 | 16.35 | 1,500 |
| 19 Apr 2024 | 16.37 | 16.37 | 16.30 | 16.30 | 16.30 | 300 |
| 18 Apr 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 100 |
| 17 Apr 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 200 |
| 16 Apr 2024 | 16.05 | 16.27 | 16.05 | 16.06 | 16.06 | 800 |
| 15 Apr 2024 | 15.35 | 16.68 | 15.35 | 16.68 | 16.68 | 1,400 |
| 12 Apr 2024 | 16.80 | 16.80 | 16.42 | 16.42 | 16.42 | 1,100 |
| 11 Apr 2024 | 16.01 | 16.45 | 16.01 | 16.05 | 16.05 | 800 |
| 10 Apr 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 200 |
| 09 Apr 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 200 |
| 08 Apr 2024 | 16.50 | 16.72 | 16.50 | 16.72 | 16.72 | 600 |
| 05 Apr 2024 | 16.50 | 16.50 | 16.05 | 16.20 | 16.20 | 1,300 |
| 04 Apr 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
| 03 Apr 2024 | 16.50 | 16.50 | 15.40 | 15.82 | 15.82 | 10,300 |
| 02 Apr 2024 | 15.41 | 16.21 | 15.41 | 16.05 | 16.05 | 12,300 |
| 01 Apr 2024 | 15.71 | 16.11 | 15.25 | 16.00 | 16.00 | 6,100 |
| 28 Mar 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 300 |
| 27 Mar 2024 | 15.97 | 16.50 | 15.97 | 16.03 | 16.03 | 700 |
| 26 Mar 2024 | 15.66 | 16.01 | 15.66 | 16.01 | 16.01 | 2,000 |
| 25 Mar 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 22 Mar 2024 | 16.10 | 16.49 | 16.01 | 16.05 | 16.05 | 7,400 |
| 21 Mar 2024 | 15.71 | 16.08 | 15.71 | 16.08 | 16.08 | 14,200 |
| 20 Mar 2024 | 15.71 | 15.71 | 15.70 | 15.71 | 15.71 | 5,700 |
| 19 Mar 2024 | 15.65 | 15.76 | 15.51 | 15.70 | 15.70 | 4,400 |
| 18 Mar 2024 | 15.51 | 15.90 | 15.51 | 15.85 | 15.85 | 2,700 |
| 15 Mar 2024 | 15.59 | 15.75 | 15.20 | 15.49 | 15.49 | 9,800 |
| 14 Mar 2024 | 15.51 | 15.60 | 15.33 | 15.60 | 15.60 | 1,300 |
| 13 Mar 2024 | 15.00 | 15.53 | 14.75 | 15.50 | 15.50 | 16,100 |
| 12 Mar 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 900 |
| 11 Mar 2024 | 15.60 | 16.07 | 15.60 | 16.07 | 16.07 | 4,300 |
| 08 Mar 2024 | 15.51 | 15.95 | 14.82 | 15.77 | 15.77 | 10,500 |
| 07 Mar 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| 06 Mar 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| 05 Mar 2024 | 14.88 | 15.35 | 14.75 | 15.35 | 15.35 | 3,300 |
| 04 Mar 2024 | 14.75 | 15.49 | 14.75 | 15.49 | 15.49 | 2,500 |
| 01 Mar 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 200 |
| 29 Feb 2024 | 15.05 | 15.74 | 14.75 | 14.75 | 14.75 | 2,100 |
| 28 Feb 2024 | 15.21 | 15.21 | 14.75 | 14.90 | 14.90 | 2,700 |
| 27 Feb 2024 | 15.16 | 15.55 | 15.15 | 15.55 | 15.55 | 900 |
| 26 Feb 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 1,000 |
| 23 Feb 2024 | 15.26 | 15.45 | 15.26 | 15.45 | 15.45 | 400 |
| 22 Feb 2024 | 15.22 | 15.79 | 15.22 | 15.79 | 15.79 | 1,200 |
| 21 Feb 2024 | 15.31 | 15.80 | 15.31 | 15.80 | 15.80 | 700 |
| 20 Feb 2024 | 15.09 | 15.30 | 14.93 | 15.30 | 15.30 | 2,800 |
| 16 Feb 2024 | 14.81 | 15.69 | 14.81 | 15.69 | 15.69 | 600 |
| 15 Feb 2024 | 15.38 | 15.70 | 15.30 | 15.32 | 15.32 | 1,300 |
| 14 Feb 2024 | 15.60 | 15.82 | 15.60 | 15.82 | 15.82 | 600 |
| 13 Feb 2024 | 15.28 | 15.28 | 15.11 | 15.11 | 15.11 | 2,600 |
| 12 Feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 600 |
| 09 Feb 2024 | 15.30 | 15.71 | 15.30 | 15.32 | 15.32 | 600 |
| 08 Feb 2024 | 15.20 | 15.20 | 14.99 | 14.99 | 14.99 | 2,600 |
| 07 Feb 2024 | 15.15 | 15.95 | 14.92 | 14.92 | 14.92 | 3,100 |
| 06 Feb 2024 | 16.50 | 16.50 | 15.50 | 15.88 | 15.88 | 2,600 |
| 05 Feb 2024 | 15.97 | 17.57 | 15.80 | 15.97 | 15.97 | 2,800 |
| 02 Feb 2024 | 15.87 | 16.00 | 15.87 | 15.98 | 15.98 | 1,800 |
| 01 Feb 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
| 31 Jan 2024 | 15.40 | 15.89 | 15.40 | 15.83 | 15.83 | 1,500 |
| 30 Jan 2024 | 16.90 | 16.90 | 15.77 | 16.30 | 16.30 | 4,100 |
| 29 Jan 2024 | 17.61 | 17.61 | 16.05 | 16.59 | 16.59 | 1,500 |
| 26 Jan 2024 | 15.02 | 16.03 | 15.02 | 16.03 | 16.03 | 800 |
| 25 Jan 2024 | 15.22 | 15.46 | 15.09 | 15.43 | 15.43 | 2,500 |
| 24 Jan 2024 | 14.75 | 15.15 | 14.73 | 15.15 | 15.15 | 9,700 |
| 23 Jan 2024 | 14.95 | 15.05 | 14.87 | 14.87 | 14.87 | 3,600 |
| 22 Jan 2024 | 15.00 | 15.14 | 14.75 | 14.94 | 14.94 | 1,900 |
| 19 Jan 2024 | 15.10 | 15.11 | 14.78 | 14.78 | 14.78 | 3,700 |
| 18 Jan 2024 | 14.56 | 15.00 | 14.56 | 14.98 | 14.98 | 2,600 |
| 17 Jan 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
| 16 Jan 2024 | 15.60 | 15.60 | 15.35 | 15.39 | 15.39 | 7,100 |
| 12 Jan 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 200 |
| 11 Jan 2024 | 15.20 | 15.35 | 15.16 | 15.35 | 15.35 | 400 |
| 10 Jan 2024 | 16.92 | 16.92 | 14.47 | 15.76 | 15.76 | 10,500 |
| 09 Jan 2024 | 17.03 | 17.03 | 16.40 | 16.40 | 16.40 | 3,600 |
| 08 Jan 2024 | 17.05 | 17.09 | 16.76 | 16.76 | 16.76 | 3,300 |
| 05 Jan 2024 | 17.24 | 17.24 | 17.18 | 17.18 | 17.18 | 1,800 |
| 04 Jan 2024 | 17.26 | 17.30 | 17.23 | 17.24 | 17.24 | 2,800 |
| 03 Jan 2024 | 17.49 | 17.62 | 17.40 | 17.44 | 17.44 | 3,100 |
| 02 Jan 2024 | 17.11 | 17.49 | 17.11 | 17.40 | 17.40 | 3,100 |
| 29 Dec 2023 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 28 Dec 2023 | 17.37 | 17.85 | 17.05 | 17.85 | 17.85 | 4,300 |
| 27 Dec 2023 | 17.40 | 17.40 | 16.90 | 16.90 | 16.90 | 300 |
| 26 Dec 2023 | 17.37 | 17.37 | 16.75 | 17.20 | 17.20 | 2,800 |
| 22 Dec 2023 | 17.15 | 17.15 | 17.00 | 17.00 | 17.00 | 5,300 |
| 21 Dec 2023 | 16.85 | 17.34 | 16.32 | 17.31 | 17.31 | 2,800 |
| 20 Dec 2023 | 17.55 | 17.55 | 17.00 | 17.39 | 17.39 | 3,100 |
| 19 Dec 2023 | 17.67 | 17.67 | 17.26 | 17.26 | 17.26 | 900 |
| 18 Dec 2023 | 18.00 | 18.00 | 16.67 | 17.89 | 17.89 | 14,100 |
| 15 Dec 2023 | 18.79 | 18.85 | 17.60 | 17.95 | 17.95 | 46,100 |
| 14 Dec 2023 | 13.90 | 14.00 | 13.90 | 13.99 | 13.99 | 8,300 |
| 13 Dec 2023 | 13.95 | 14.15 | 13.35 | 13.35 | 13.35 | 10,800 |
| 12 Dec 2023 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| 11 Dec 2023 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 200 |
| 08 Dec 2023 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.