MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NCSM — NCS Multistage Holdings, Inc.
NasdaqNCS Multistage Holdings, Inc.
$53.35
+1.71(+3.31%)
- O
- 52.00
- H
- 54.26
- L
- 52.00
- V
- 30.2K
⏱️ End-of-day dataAs of Aug 31, 2026
Latest Close$53.35
Period Return+56.31%
Period High$87.36
Period Low$25.09
Avg Daily Volume16.6K
Total Trading Days365
NCSM — Historical OHLCV Price & Volume Table
Mar 19, 2025 — Aug 31, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | $52.00 | $54.26 | $52.00 | $53.35 | +$1.71 | +3.31% | 30,198 | $53.62 | $52.00 $54.26 |
| Aug 28, 2026 | $50.80 | $51.77 | $50.51 | $51.64 | +$0.84 | +1.65% | 23,155 | $51.06 | $50.51 $51.77 |
| Aug 27, 2026 | $48.01 | $51.18 | $48.01 | $50.80 | +$1.98 | +4.06% | 4,255 | $49.85 | $48.01 $51.18 |
| Aug 26, 2026 | $48.93 | $48.93 | $48.26 | $48.82 | +$0.17 | +0.35% | 5,557 | $48.67 | $48.26 $48.93 |
| Aug 25, 2026 | $48.58 | $48.80 | $48.58 | $48.65 | +$0.07 | +0.14% | 2,177 | $48.70 | $48.58 $48.80 |
| Aug 24, 2026 | $48.16 | $48.58 | $48.16 | $48.58 | $-1.25 | -2.51% | 1,293 | $48.42 | $48.16 $48.58 |
| Aug 21, 2026 | $50.00 | $50.00 | $49.83 | $49.83 | $-0.27 | -0.54% | 1,404 | $49.76 | $49.83 $50.00 |
| Aug 20, 2026 | $50.35 | $50.35 | $50.10 | $50.10 | $-0.50 | -0.99% | 1,011 | $50.27 | $50.10 $50.35 |
| Aug 19, 2026 | $49.99 | $50.74 | $49.15 | $50.60 | +$0.14 | +0.28% | 3,307 | $50.25 | $49.15 $50.74 |
| Aug 18, 2026 | $50.39 | $50.46 | $50.39 | $50.46 | $-0.68 | -1.33% | 1,151 | $50.38 | $50.39 $50.46 |
| Aug 17, 2026 | $50.54 | $51.18 | $50.54 | $51.14 | $-0.55 | -1.05% | 4,402 | $51.03 | $50.54 $51.18 |
| Aug 14, 2026 | $50.09 | $51.69 | $50.09 | $51.69 | +$1.23 | +2.43% | 3,379 | $51.41 | $50.09 $51.69 |
| Aug 13, 2026 | $49.85 | $50.95 | $49.85 | $50.46 | $-0.66 | -1.29% | 3,839 | $50.55 | $49.85 $50.95 |
| Aug 12, 2026 | $51.21 | $51.44 | $50.95 | $51.12 | $-0.48 | -0.93% | 6,738 | $51.13 | $50.95 $51.44 |
| Aug 11, 2026 | $49.81 | $51.60 | $49.81 | $51.60 | +$1.13 | +2.24% | 5,450 | $51.10 | $49.81 $51.60 |
| Aug 10, 2026 | $47.36 | $50.70 | $46.14 | $50.47 | +$2.72 | +5.70% | 11,952 | $49.41 | $46.14 $50.70 |
| Aug 7, 2026 | $48.39 | $48.40 | $47.48 | $47.75 | $-0.89 | -1.83% | 5,302 | $47.97 | $47.48 $48.40 |
| Aug 6, 2026 | $47.08 | $49.18 | $47.08 | $48.64 | +$1.56 | +3.31% | 6,478 | $48.85 | $47.08 $49.18 |
| Aug 5, 2026 | $47.45 | $47.45 | $46.71 | $47.08 | $-0.34 | -0.72% | 4,965 | $47.16 | $46.71 $47.45 |
| Aug 4, 2026 | $46.49 | $48.49 | $46.49 | $47.42 | +$0.29 | +0.62% | 5,092 | $47.86 | $46.49 $48.49 |
| Aug 3, 2026 | $45.56 | $47.23 | $45.56 | $47.13 | +$0.13 | +0.28% | 9,387 | $46.79 | $45.56 $47.23 |
| Jul 31, 2026 | $43.84 | $47.09 | $43.84 | $47.00 | +$1.58 | +3.48% | 7,148 | $46.52 | $43.84 $47.09 |
| Jul 30, 2026 | $43.50 | $45.42 | $43.50 | $45.42 | +$1.39 | +3.16% | 4,484 | $44.94 | $43.50 $45.42 |
| Jul 29, 2026 | $44.51 | $44.97 | $44.03 | $44.03 | $-0.73 | -1.63% | 3,764 | $44.52 | $44.03 $44.97 |
| Jul 28, 2026 | $45.32 | $45.83 | $44.36 | $44.76 | $-1.24 | -2.70% | 5,598 | $45.06 | $44.36 $45.83 |
| Jul 27, 2026 | $47.67 | $47.67 | $45.79 | $46.00 | $-1.23 | -2.60% | 6,328 | $46.40 | $45.79 $47.67 |
| Jul 24, 2026 | $46.17 | $47.67 | $45.82 | $47.23 | +$3.23 | +7.34% | 21,150 | $46.83 | $45.82 $47.67 |
| Jul 23, 2026 | $46.23 | $46.23 | $44.00 | $44.00 | $-2.23 | -4.82% | 18,814 | $45.29 | $44.00 $46.23 |
| Jul 22, 2026 | $46.29 | $49.18 | $45.67 | $46.23 | +$0.72 | +1.58% | 19,784 | $47.63 | $45.67 $49.18 |
| Jul 21, 2026 | $42.36 | $45.51 | $42.03 | $45.51 | +$3.55 | +8.46% | 46,611 | $44.04 | $42.03 $45.51 |