USD
Datos históricos de NCS Multistage Holdings, Inc.
NCS Multistage Holdings, Inc. · NCSM
$54.02
▲ +0.67 (+1.26%)
Última operación · 12/10/2026, 1:21:34 UTC
- Variación en el periodo
- +27.42%
- Máximo
- US$87.36
- 22 de abril de 2026
- Mínimo
- US$34.06
- 20 de noviembre de 2025
- Volumen medio diario
- 0.02 M
Del 13 de octubre de 2025 al 31 de agosto de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 31 ago 2026 | 52.00 | 54.26 | 52.00 | 53.35 | +3.31% | 30,197.89 |
| 28 ago 2026 | 50.80 | 51.77 | 50.51 | 51.64 | +1.65% | 23,155.497 |
| 27 ago 2026 | 48.01 | 51.18 | 48.01 | 50.80 | +4.06% | 4,254.969 |
| 26 ago 2026 | 48.93 | 48.93 | 48.26 | 48.82 | +0.35% | 5,556.799 |
| 25 ago 2026 | 48.58 | 48.80 | 48.58 | 48.65 | +0.14% | 2,177.186 |
| 24 ago 2026 | 48.16 | 48.58 | 48.16 | 48.58 | −2.51% | 1,292.892 |
| 21 ago 2026 | 50.00 | 50.00 | 49.83 | 49.83 | −0.54% | 1,403.731 |
| 20 ago 2026 | 50.35 | 50.35 | 50.10 | 50.10 | −0.99% | 1,010.535 |
| 19 ago 2026 | 49.99 | 50.74 | 49.15 | 50.60 | +0.28% | 3,306.592 |
| 18 ago 2026 | 50.39 | 50.46 | 50.39 | 50.46 | −1.33% | 1,154.412 |
| 17 ago 2026 | 50.54 | 51.18 | 50.54 | 51.14 | −1.05% | 4,403.111 |
| 14 ago 2026 | 50.09 | 51.69 | 50.09 | 51.69 | +2.43% | 3,380.84 |
| 13 ago 2026 | 49.85 | 50.95 | 49.85 | 50.46 | −1.29% | 3,839.539 |
| 12 ago 2026 | 51.21 | 51.44 | 50.95 | 51.12 | −0.93% | 6,737.589 |
| 11 ago 2026 | 49.81 | 51.60 | 49.81 | 51.60 | +2.24% | 5,450.086 |
| 10 ago 2026 | 47.36 | 50.70 | 46.14 | 50.47 | +5.70% | 11,953.208 |
| 7 ago 2026 | 48.39 | 48.40 | 47.48 | 47.75 | −1.83% | 5,301.688 |
| 6 ago 2026 | 47.08 | 49.18 | 47.08 | 48.64 | +3.31% | 6,478.738 |
| 5 ago 2026 | 47.45 | 47.45 | 46.71 | 47.08 | −0.72% | 4,964.631 |
| 4 ago 2026 | 46.49 | 48.49 | 46.49 | 47.42 | +0.62% | 5,092.084 |
| 3 ago 2026 | 45.56 | 47.23 | 45.56 | 47.13 | +0.28% | 9,388.457 |
| 31 jul 2026 | 43.84 | 47.09 | 43.84 | 47.00 | +3.48% | 7,149.274 |
| 30 jul 2026 | 43.50 | 45.42 | 43.50 | 45.42 | +3.16% | 4,483.95 |
| 29 jul 2026 | 44.51 | 44.97 | 44.03 | 44.03 | −1.63% | 3,763.612 |
| 28 jul 2026 | 45.32 | 45.83 | 44.36 | 44.76 | −2.70% | 5,599.782 |
| 27 jul 2026 | 47.67 | 47.67 | 45.79 | 46.00 | −2.60% | 6,327.681 |
| 24 jul 2026 | 46.17 | 47.67 | 45.82 | 47.23 | +7.34% | 21,149.673 |
| 23 jul 2026 | 46.23 | 46.23 | 44.00 | 44.00 | −4.82% | 18,813.653 |
| 22 jul 2026 | 46.29 | 49.18 | 45.67 | 46.23 | +1.58% | 19,784.044 |
| 21 jul 2026 | 42.36 | 45.51 | 42.03 | 45.51 | +8.46% | 46,611.344 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.