NCS Multistage Holdings Inc. Common Stockのデータ

NCS Multistage Holdings Inc. Common Stockの基本情報

名前 NCS Multistage Holdings Inc. Common Stock
ティッカー NCSM
国 United States
上場年 2017.0
セクター Energy

NCS Multistage Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 38.38 37.0 37.0 37.69 900.0 37.69
2021-02-12 37.32 37.32 37.32 37.32 0.0 37.32
2021-02-11 37.32 37.32 37.32 37.32 300.0 37.32
2021-02-10 37.0 34.33 36.67 34.81 4100.0 34.81
2021-02-09 37.79 36.9 36.9 37.79 800.0 37.79
2021-02-08 38.18 33.5 33.5 36.01 9500.0 36.01
2021-02-05 34.0 33.11 34.0 33.67 2000.0 33.67
2021-02-04 34.34 33.35 34.34 33.35 1100.0 33.35
2021-02-03 33.89 32.33 33.89 33.37 2700.0 33.37
2021-02-02 33.71 32.23 33.71 33.53 900.0 33.53
2021-02-01 32.81 31.9 32.81 31.9 1900.0 31.9
2021-01-29 33.88 32.63 32.67 32.63 2700.0 32.63
2021-01-28 36.19 33.0 36.19 33.81 4800.0 33.81
2021-01-27 35.22 31.55 32.36 32.89 7200.0 32.89
2021-01-26 37.88 33.33 34.3 33.33 14300.0 33.33
2021-01-25 37.07 36.5 37.07 36.5 1100.0 36.5
2021-01-22 38.95 36.7 36.7 37.08 1400.0 37.08
2021-01-21 38.73 37.21 38.73 37.21 1500.0 37.21
2021-01-20 39.19 38.23 38.55 38.48 5900.0 38.48
2021-01-19 38.26 36.75 36.75 38.26 8300.0 38.26
2021-01-15 37.49 34.36 34.36 36.75 5900.0 36.75
2021-01-14 39.0 30.45 30.45 36.95 21000.0 36.95
2021-01-13 30.02 28.45 28.45 30.02 5300.0 30.02
2021-01-12 29.05 27.5 27.5 28.75 4900.0 28.75
2021-01-11 28.0 26.04 26.04 27.61 3200.0 27.61
2021-01-08 27.15 26.36 27.15 26.39 1200.0 26.39
2021-01-07 27.0 25.37 26.67 26.6 8200.0 26.6
2021-01-06 28.0 25.3 25.32 26.05 24200.0 26.05
2021-01-05 26.19 23.25 23.5 25.5 16200.0 25.5
2021-01-04 23.01 22.68 22.68 23.01 2000.0 23.01
2020-12-31 23.53 22.47 23.53 22.51 5400.0 22.51
2020-12-30 24.53 23.6 23.95 23.6 3900.0 23.6
2020-12-29 25.2 23.75 24.7 24.17 3700.0 24.17
2020-12-28 25.14 24.0 25.0 24.15 6500.0 24.15
2020-12-24 25.5 24.47 24.97 25.0 5700.0 25.0
2020-12-23 24.76 24.2 24.5 24.2 3100.0 24.2
2020-12-22 25.0 22.52 23.17 24.0 8600.0 24.0
2020-12-21 23.78 22.54 23.26 23.08 9800.0 23.08
2020-12-18 23.54 22.21 22.21 23.36 7600.0 23.36
2020-12-17 22.97 22.22 22.29 22.96 4200.0 22.96
2020-12-16 23.97 20.0 20.0 22.23 13100.0 22.23
2020-12-15 20.0 18.92 18.92 20.0 1700.0 20.0
2020-12-14 19.77 19.55 19.58 19.6 6700.0 19.6
2020-12-11 19.6 19.01 19.53 19.44 2900.0 19.44
2020-12-10 19.27 18.25 19.27 18.84 9100.0 18.84
2020-12-09 19.9 19.21 19.37 19.6 2200.0 19.6
2020-12-08 20.65 19.33 20.65 19.58 5200.0 19.58
2020-12-07 21.23 20.06 20.06 20.45 900.0 20.45
2020-12-04 21.75 19.2 19.95 20.21 6600.0 20.21
2020-12-03 19.77 18.96 18.96 19.4 3900.0 19.4
2020-12-02 20.57 19.49 20.57 19.51 3300.0 19.51
2020-12-01 22.55 19.0 19.0 21.5 6200.0 21.5
2020-11-30 22.4 20.0 22.0 20.4 120000.0 20.4
2020-11-27 24.3 22.4 23.8 22.4 2500.0 22.4
2020-11-25 23.6 20.1 20.2 23.4 7200.0 23.4
2020-11-24 21.6 18.4 18.8 20.6 12900.0 20.6
2020-11-23 19.0 17.86 17.98 18.6 3600.0 18.6
2020-11-20 18.98 18.2 18.4 18.6 2400.0 18.6
2020-11-19 19.2 17.8 18.4 18.8 5300.0 18.8
2020-11-18 19.22 16.16 17.2 17.6 14200.0 17.6
2020-11-17 17.4 16.34 17.4 16.44 1400.0 16.44
2020-11-16 18.8 16.52 17.6 17.4 9700.0 17.4
2020-11-13 16.76 16.0 16.72 16.0 1300.0 16.0
2020-11-12 16.64 15.4 16.64 16.28 2400.0 16.28
2020-11-11 17.6 16.56 17.0 16.64 1100.0 16.64
2020-11-10 17.6 16.42 17.24 16.6 800.0 16.6
2020-11-09 17.58 15.2 16.0 17.24 7300.0 17.24
2020-11-06 15.9 15.0 15.08 15.72 2000.0 15.72
2020-11-05 15.66 14.9 14.94 15.32 3000.0 15.32
2020-11-04 15.56 14.7 15.36 14.8 1400.0 14.8
2020-11-03 15.4 14.44 15.08 15.3 1800.0 15.3
2020-11-02 15.6 14.2 14.2 14.7 2000.0 14.7
2020-10-30 14.18 13.74 14.0 14.18 900.0 14.18
2020-10-29 14.14 13.42 14.0 14.08 3200.0 14.08
2020-10-28 14.1 13.5 14.06 14.0 3800.0 14.0
2020-10-27 14.4 13.6 13.6 14.0 4800.0 14.0
2020-10-26 15.8 14.0 15.6 14.0 5000.0 14.0
2020-10-23 16.12 14.48 15.0 15.8 4500.0 15.8
2020-10-22 15.0 13.8 13.86 14.4 3000.0 14.4
2020-10-21 14.2 12.4 12.56 13.74 8000.0 13.74
2020-10-20 14.36 11.84 14.02 12.2 4200.0 12.2
2020-10-19 14.38 13.8 14.38 14.0 3000.0 14.0
2020-10-16 15.0 14.02 14.6 15.0 2700.0 15.0
2020-10-15 15.6 13.92 14.6 15.16 4300.0 15.16
2020-10-14 14.6 13.78 13.8 14.32 1500.0 14.32
2020-10-13 14.48 14.0 14.48 14.0 4200.0 14.0
2020-10-12 14.6 13.62 14.6 14.42 7300.0 14.42
2020-10-09 14.8 13.0 14.4 13.96 7100.0 13.96
2020-10-08 14.8 11.82 11.82 13.82 17000.0 13.82
2020-10-07 12.46 11.78 11.78 11.98 3400.0 11.98
2020-10-06 11.94 11.6 11.6 11.6 2800.0 11.6
2020-10-05 11.9 11.2 11.8 11.2 1100.0 11.2
2020-10-02 11.96 11.2 11.2 11.22 1900.0 11.22
2020-10-01 12.04 11.16 12.04 11.4 1200.0 11.4
2020-09-30 12.2 11.88 12.18 11.88 1000.0 11.88
2020-09-29 13.8 11.4 11.6 11.86 14100.0 11.86
2020-09-28 12.0 11.34 11.46 11.9 2600.0 11.9
2020-09-25 11.46 11.06 11.46 11.4 2000.0 11.4
2020-09-24 11.9 11.14 11.76 11.8 2700.0 11.8
2020-09-23 12.0 11.1 11.2 11.88 3900.0 11.88
2020-09-22 11.4 11.02 11.1 11.2 1900.0 11.2
2020-09-21 11.44 11.1 11.18 11.4 600.0 11.4
2020-09-18 11.46 10.96 11.24 11.44 1900.0 11.44
2020-09-17 11.58 10.82 10.82 11.2 500.0 11.2
2020-09-16 11.6 10.5 10.8 11.2 4200.0 11.2
2020-09-15 11.0 10.4 10.96 11.0 1000.0 11.0
2020-09-14 11.62 10.4 11.62 10.96 2500.0 10.96
2020-09-11 11.66 11.0 11.4 11.58 4200.0 11.58
2020-09-10 12.0 11.2 11.7 11.36 2900.0 11.36
2020-09-09 11.8 11.2 11.6 11.52 2400.0 11.52
2020-09-08 11.98 11.6 11.84 11.68 300.0 11.68
2020-09-04 12.2 11.6 11.6 11.98 1200.0 11.98
2020-09-03 12.18 11.6 11.98 12.0 1600.0 12.0
2020-09-02 12.34 11.98 12.2 12.18 1800.0 12.18
2020-09-01 12.4 11.8 12.02 12.34 4500.0 12.34
2020-08-31 13.2 12.04 13.2 12.42 2500.0 12.42
2020-08-28 12.8 12.02 12.4 12.8 1400.0 12.8
2020-08-27 12.62 11.68 11.8 12.0 3100.0 12.0
2020-08-26 12.6 11.46 11.46 12.0 3100.0 12.0
2020-08-25 12.6 11.6 11.6 12.56 1900.0 12.56
2020-08-24 12.4 11.22 12.06 11.88 7800.0 11.88
2020-08-21 12.58 11.58 12.4 12.26 2400.0 12.26
2020-08-20 12.72 12.2 12.72 12.34 2900.0 12.34
2020-08-19 12.8 12.12 12.22 12.66 1000.0 12.66
2020-08-18 12.8 11.6 12.4 12.1 3200.0 12.1
2020-08-17 13.3 11.84 13.0 12.12 159800.0 12.12
2020-08-14 13.3 12.6 12.8 12.7 411800.0 12.7
2020-08-13 14.0 13.2 13.62 13.5 149600.0 13.5
2020-08-12 13.98 12.84 12.84 13.98 224000.0 13.98
2020-08-11 14.2 12.0 12.0 13.64 547700.0 13.64
2020-08-10 14.8 12.8 14.8 13.6 355300.0 13.6
2020-08-07 14.4 13.06 13.8 14.4 63100.0 14.4
2020-08-06 14.08 12.42 13.58 13.8 193300.0 13.8
2020-08-05 13.72 12.4 12.52 13.26 167300.0 13.26
2020-08-04 13.66 11.94 11.98 12.42 366200.0 12.42
2020-08-03 12.2 11.26 11.26 12.0 67700.0 12.0
2020-07-31 12.38 11.2 12.2 11.5 156000.0 11.5
2020-07-30 12.4 11.0 11.4 12.0 159700.0 12.0
2020-07-29 12.0 10.84 11.44 11.36 78300.0 11.36
2020-07-28 11.8 11.44 11.8 11.46 107200.0 11.46
2020-07-27 12.2 11.38 11.6 11.8 91400.0 11.8
2020-07-24 12.4 11.4 11.88 11.7 65900.0 11.7
2020-07-23 12.6 11.6 12.32 11.92 133700.0 11.92
2020-07-22 12.6 12.0 12.5 12.16 96300.0 12.16
2020-07-21 12.4 11.18 11.8 12.1 199000.0 12.1
2020-07-20 12.2 11.6 12.2 11.64 59700.0 11.64
2020-07-17 12.6 11.04 11.06 11.8 78600.0 11.8
2020-07-16 12.0 10.74 10.96 11.62 163700.0 11.62
2020-07-15 12.0 10.8 11.2 10.82 148100.0 10.82
2020-07-14 11.54 10.6 10.76 11.3 175700.0 11.3
2020-07-13 11.14 10.5 10.84 10.66 26600.0 10.66
2020-07-10 11.2 10.46 11.0 10.62 38800.0 10.62
2020-07-09 10.86 10.4 10.68 10.52 46500.0 10.52
2020-07-08 11.14 10.24 10.58 10.4 111500.0 10.4
2020-07-07 11.18 10.4 10.82 10.52 82800.0 10.52
2020-07-06 11.76 10.7 10.82 11.34 219100.0 11.34
2020-07-02 11.4 10.82 11.3 11.0 72600.0 11.0
2020-07-01 12.2 10.84 11.54 11.02 123000.0 11.02
2020-06-30 12.3 10.5 11.0 11.56 54400.0 11.56
2020-06-29 11.2 10.0 10.6 11.0 190000.0 11.0
2020-06-26 11.4 9.62 11.2 10.6 1683400.0 10.6
2020-06-25 11.2 10.4 11.0 11.2 277500.0 11.2
2020-06-24 12.34 11.02 12.34 11.2 371400.0 11.2
2020-06-23 16.8 11.4 11.6 12.6 2569100.0 12.6
2020-06-22 11.8 10.82 11.28 11.28 139300.0 11.28
2020-06-19 12.0 10.82 11.16 11.34 213100.0 11.34
2020-06-18 12.4 10.82 11.74 11.14 194800.0 11.14
2020-06-17 12.68 11.62 12.4 11.9 106100.0 11.9
2020-06-16 13.0 12.02 12.7 12.4 179200.0 12.4
2020-06-15 12.22 11.06 12.12 12.1 288000.0 12.1
2020-06-12 13.98 11.26 13.04 12.12 851800.0 12.12
2020-06-11 12.24 11.6 12.24 11.8 208500.0 11.8
2020-06-10 15.4 12.54 14.8 13.5 341800.0 13.5
2020-06-09 18.18 14.6 17.4 14.72 548500.0 14.72
2020-06-08 19.0 15.08 16.8 18.8 1140600.0 18.8
2020-06-05 13.0 10.36 10.7 12.2 408400.0 12.2
2020-06-04 10.44 10.0 10.28 10.14 178500.0 10.14
2020-06-03 10.6 9.9 9.92 10.2 207400.0 10.2
2020-06-02 10.16 9.5 10.0 9.62 5100.0 9.62
2020-06-01 10.54 9.44 10.36 9.8 7300.0 9.8
2020-05-29 11.98 10.0 11.0 10.4 6300.0 10.4
2020-05-28 11.8 10.7 10.94 11.0 6600.0 11.0
2020-05-27 10.96 10.42 10.7 10.62 4800.0 10.62
2020-05-26 10.96 10.42 10.96 10.78 13800.0 10.78
2020-05-22 11.22 10.1 11.22 10.58 4000.0 10.58
2020-05-21 11.8 10.0 10.3 10.92 7000.0 10.92
2020-05-20 10.12 9.42 9.64 9.8 2500.0 9.8
2020-05-19 11.14 9.6 10.6 9.98 3500.0 9.98
2020-05-18 10.66 9.2 9.2 10.2 13000.0 10.2
2020-05-15 9.78 8.76 9.78 9.1 4700.0 9.1
2020-05-14 9.78 9.0 9.4 9.48 3300.0 9.48
2020-05-13 10.3 9.0 10.3 9.32 14600.0 9.32
2020-05-12 11.4 9.82 11.36 10.5 11300.0 10.5
2020-05-11 11.78 10.8 11.22 10.82 5200.0 10.82
2020-05-08 12.0 11.02 11.42 11.02 8300.0 11.02
2020-05-07 12.6 11.2 11.96 11.5 3900.0 11.5
2020-05-06 12.06 11.22 11.8 11.22 1700.0 11.22
2020-05-05 12.6 11.6 12.26 11.64 4800.0 11.64
2020-05-04 12.6 11.62 12.5 11.94 5200.0 11.94
2020-05-01 14.9 11.7 13.8 11.84 7400.0 11.84
2020-04-30 15.0 13.04 14.18 13.4 3700.0 13.4
2020-04-29 14.2 11.96 12.4 14.0 12500.0 14.0
2020-04-28 12.0 10.9 11.7 11.96 3700.0 11.96
2020-04-27 12.4 10.4 12.4 11.64 7200.0 11.64
2020-04-24 12.88 11.4 12.4 12.4 5800.0 12.4
2020-04-23 12.4 10.44 11.36 11.86 9300.0 11.86
2020-04-22 12.4 10.84 11.98 11.1 4100.0 11.1
2020-04-21 12.2 11.4 11.6 11.4 3200.0 11.4
2020-04-20 12.9 11.6 12.62 11.68 3000.0 11.68
2020-04-17 13.8 11.5 11.5 13.0 2600.0 13.0
2020-04-16 13.8 11.24 13.8 11.68 3800.0 11.68
2020-04-15 17.2 12.22 14.92 13.6 4900.0 13.6
2020-04-14 16.88 14.6 16.0 15.4 9400.0 15.4
2020-04-13 16.8 13.4 16.0 15.0 17500.0 15.0
2020-04-09 12.72 11.0 11.2 11.2 3600.0 11.2
2020-04-08 11.6 10.0 10.4 11.0 5100.0 11.0
2020-04-07 12.0 10.2 11.8 10.32 5400.0 10.32
2020-04-06 12.32 8.62 12.32 10.8 6800.0 10.8
2020-04-03 13.22 6.24 10.0 7.7 13300.0 7.7
2020-04-02 13.52 10.2 11.4 11.0 3200.0 11.0
2020-04-01 15.08 10.42 15.08 10.42 3000.0 10.42
2020-03-31 15.8 12.0 14.14 12.8 3400.0 12.8
2020-03-30 14.3 13.0 14.3 13.2 1500.0 13.2
2020-03-27 15.32 13.2 14.6 13.2 1400.0 13.2
2020-03-26 17.0 14.8 16.8 15.8 1100.0 15.8
2020-03-25 18.0 14.8 16.52 15.7 1600.0 15.7
2020-03-24 18.76 15.7 15.7 17.2 1000.0 17.2
2020-03-23 19.0 14.6 17.6 15.0 900.0 15.0
2020-03-20 19.78 16.2 18.6 16.4 3200.0 16.4
2020-03-19 20.6 16.08 16.08 19.2 2300.0 19.2
2020-03-18 19.8 14.44 15.5 15.14 3600.0 15.14
2020-03-17 16.98 15.5 16.42 16.98 3000.0 16.98
2020-03-16 21.8 15.4 17.04 17.2 3200.0 17.2
2020-03-13 21.2 16.4 16.4 18.0 1500.0 18.0
2020-03-12 24.6 16.2 20.8 16.36 3000.0 16.36
2020-03-11 23.0 17.2 20.2 22.2 3500.0 22.2
2020-03-10 21.4 17.4 17.4 20.4 2300.0 20.4
2020-03-09 21.4 16.44 20.2 16.98 4400.0 16.98
2020-03-06 24.32 22.0 23.2 22.8 3800.0 22.8
2020-03-05 30.6 24.0 29.4 25.0 2300.0 25.0
2020-03-04 32.2 25.2 32.0 29.6 6800.0 29.6
2020-03-03 40.0 22.0 22.0 31.4 21700.0 31.4
2020-03-02 22.6 20.0 22.6 20.6 2000.0 20.6
2020-02-28 23.8 20.8 21.0 21.8 4900.0 21.8
2020-02-27 22.8 20.8 22.4 20.8 1500.0 20.8
2020-02-26 24.8 20.6 22.2 22.8 3400.0 22.8
2020-02-25 27.0 21.8 27.0 22.8 3000.0 22.8
2020-02-24 29.0 26.4 28.72 27.4 2300.0 27.4
2020-02-21 30.6 29.0 30.6 29.2 1400.0 29.2
2020-02-20 32.8 30.1 32.8 30.4 3100.0 30.4
2020-02-19 30.0 29.4 29.7 29.8 2500.0 29.8
2020-02-18 30.2 29.2 30.0 30.0 1700.0 30.0