Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ncs Multistage Holdings Inc (NQ: NCSM )

17.91 +0.97 (+5.73%)
Streaming Delayed Price Updated: 9:44 AM EDT, May 17, 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 (%)
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%)
May 01, 2018 364.40 365.00 350.20 363.00 2,747 -1.40(-0.38%)
Apr 30, 2018 366.60 372.00 362.00 364.40 6,445 -1.00(-0.27%)
Apr 27, 2018 368.80 373.80 361.80 365.40 4,661 -2.20(-0.60%)
Apr 26, 2018 367.60 373.40 361.20 367.60 3,363 +2.00(+0.55%)
Apr 25, 2018 372.80 377.40 365.00 365.60 3,732 -8.60(-2.30%)
Apr 24, 2018 370.80 378.50 365.40 374.20 4,671 +4.40(+1.19%)
Apr 23, 2018 362.80 371.51 359.40 369.80 2,270 +6.00(+1.65%)
Apr 20, 2018 367.00 371.10 353.90 363.80 2,479 -4.80(-1.30%)
Apr 19, 2018 373.40 378.00 365.80 368.60 3,269 -4.00(-1.07%)
Apr 18, 2018 360.40 380.00 350.00 372.60 8,315 +12.60(+3.50%)
Apr 17, 2018 360.00 363.90 355.60 360.00 9,930 +2.20(+0.61%)
Apr 16, 2018 358.20 360.50 351.40 357.80 2,027 +1.40(+0.39%)
Apr 13, 2018 356.80 360.80 350.60 356.40 2,562 +0.60(+0.17%)
Apr 12, 2018 351.60 358.80 341.19 355.80 5,145 +6.00(+1.72%)
Apr 11, 2018 335.20 351.70 311.20 349.80 2,605 +14.20(+4.23%)
Apr 10, 2018 318.80 339.00 311.30 335.60 4,311 +22.20(+7.08%)
Apr 09, 2018 316.20 318.20 309.80 313.40 2,444 +0.00(+0.00%)
Apr 06, 2018 321.60 325.80 308.00 313.40 2,814 -10.80(-3.33%)
Apr 05, 2018 318.60 328.20 307.20 324.20 3,410 +9.00(+2.86%)
Apr 04, 2018 306.60 317.40 303.20 315.20 2,135 +2.00(+0.64%)
Apr 03, 2018 302.80 315.20 300.20 313.20 2,624 +11.60(+3.85%)
Apr 02, 2018 298.00 305.20 284.00 301.60 5,167 +1.60(+0.53%)
Mar 29, 2018 300.00 300.00 300.00 0 +1.20(+0.40%)
Mar 28, 2018 305.40 311.20 290.60 298.80 6,256 -6.60(-2.16%)
Mar 27, 2018 321.60 322.40 288.08 305.40 2,432 -15.00(-4.68%)
Mar 26, 2018 319.00 333.00 299.40 320.40 6,550 +7.20(+2.30%)
Mar 23, 2018 329.80 336.20 312.00 313.20 6,279 -14.80(-4.51%)
Mar 22, 2018 334.40 347.40 327.80 328.00 4,858 -11.00(-3.24%)
Mar 21, 2018 328.60 342.40 314.15 339.00 5,443 +11.40(+3.48%)
Mar 20, 2018 334.60 339.60 326.60 327.60 3,548 -6.00(-1.80%)
Mar 19, 2018 340.60 342.80 329.60 333.60 6,176 -8.20(-2.40%)
Mar 16, 2018 328.20 351.00 320.00 341.80 11,243 +14.40(+4.40%)
Mar 15, 2018 322.60 331.60 311.40 327.40 4,983 +8.20(+2.57%)
Mar 14, 2018 343.60 343.60 310.00 319.20 16,198 -26.60(-7.69%)
Mar 13, 2018 358.00 358.00 344.80 345.80 4,656 -9.40(-2.65%)
Mar 12, 2018 353.40 358.80 317.80 355.20 5,338 +1.40(+0.40%)
Mar 09, 2018 347.00 369.00 327.40 353.80 23,042 +42.00(+13.47%)
Mar 08, 2018 314.60 316.40 305.80 311.80 3,346 -0.80(-0.26%)
Mar 07, 2018 309.00 323.80 306.80 312.60 4,417 +0.40(+0.13%)
Mar 06, 2018 306.40 313.80 299.20 312.20 5,830 +6.60(+2.16%)
Mar 05, 2018 298.80 314.60 295.20 305.60 8,034 +6.20(+2.07%)
Mar 02, 2018 288.80 302.20 281.10 299.40 5,370 +8.80(+3.03%)
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.