Skip to main content

Natural Gas Services Group, Inc. Common Stock (NY:NGS)

26.74 -1.34 (-4.77%)
Official Closing Price Updated: 4:10 PM EDT, Oct 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 01, 2025 27.71 28.44 27.65 28.08 46,361 +0.09(+0.32%)
Sep 30, 2025 28.11 28.14 27.61 27.99 165,394 -0.44(-1.55%)
Sep 29, 2025 28.78 28.84 28.06 28.43 69,088 -0.35(-1.22%)
Sep 26, 2025 28.50 28.92 28.25 28.78 60,018 +0.36(+1.27%)
Sep 25, 2025 28.17 28.50 27.98 28.42 48,727 +0.21(+0.74%)
Sep 24, 2025 28.05 28.50 27.94 28.21 70,982 -0.04(-0.14%)
Sep 23, 2025 27.43 28.40 27.32 28.25 97,789 +0.94(+3.44%)
Sep 22, 2025 27.00 27.45 26.55 27.31 47,169 +0.25(+0.92%)
Sep 19, 2025 27.32 27.50 26.64 27.06 151,460 -0.28(-1.02%)
Sep 18, 2025 27.06 27.50 26.90 27.34 67,390 +0.55(+2.05%)
Sep 17, 2025 27.14 27.64 26.66 26.79 46,453 -0.45(-1.65%)
Sep 16, 2025 27.04 27.50 26.82 27.24 32,206 +0.17(+0.63%)
Sep 15, 2025 26.87 27.46 26.51 27.07 53,216 +0.39(+1.46%)
Sep 12, 2025 26.60 26.81 26.25 26.68 58,400 +0.09(+0.34%)
Sep 11, 2025 26.44 26.75 26.43 26.59 36,626 +0.03(+0.11%)
Sep 10, 2025 26.34 26.74 25.95 26.56 36,957 +0.16(+0.61%)
Sep 09, 2025 26.42 26.89 26.25 26.40 39,509 +0.41(+1.58%)
Sep 08, 2025 26.59 26.77 25.93 25.99 55,590 -0.51(-1.92%)
Sep 05, 2025 26.97 26.97 26.39 26.50 45,560 -0.60(-2.21%)
Sep 04, 2025 26.39 27.14 26.14 27.10 61,633 +0.86(+3.28%)
Sep 03, 2025 26.20 26.45 25.97 26.24 50,056 -0.23(-0.87%)
Sep 02, 2025 25.90 26.70 25.83 26.47 56,712 +0.31(+1.19%)
Aug 29, 2025 26.54 26.54 25.98 26.16 34,662 -0.34(-1.28%)
Aug 28, 2025 25.93 26.54 25.49 26.50 43,419 +0.47(+1.81%)
Aug 27, 2025 25.27 26.08 25.25 26.03 44,462 +0.65(+2.56%)
Aug 26, 2025 25.33 26.04 25.05 25.38 85,584 +0.17(+0.67%)
Aug 25, 2025 26.50 26.64 25.12 25.21 56,575 -1.47(-5.51%)
Aug 22, 2025 25.99 26.88 25.84 26.68 87,696 +0.81(+3.13%)
Aug 21, 2025 25.43 26.00 25.11 25.87 38,853 +0.44(+1.73%)
Aug 20, 2025 25.26 25.52 24.84 25.43 33,519 +0.29(+1.15%)
Aug 19, 2025 25.00 25.27 24.73 25.14 45,781 -0.10(-0.40%)
Aug 18, 2025 24.36 25.42 24.26 25.24 46,018 +0.82(+3.36%)
Aug 15, 2025 24.36 25.14 24.12 24.42 95,280 +0.06(+0.25%)
Aug 14, 2025 25.43 25.43 23.96 24.36 74,646 -1.23(-4.81%)
Aug 13, 2025 25.24 25.60 24.92 25.59 58,257 +0.57(+2.28%)
Aug 12, 2025 25.17 26.00 23.17 25.02 124,110 -0.33(-1.30%)
Aug 11, 2025 25.24 25.43 24.81 25.35 69,187 +0.57(+2.30%)
Aug 08, 2025 24.28 24.81 24.07 24.78 47,823 +0.81(+3.38%)
Aug 07, 2025 24.53 24.53 23.79 23.97 46,941 -0.29(-1.19%)
Aug 06, 2025 24.39 24.51 24.16 24.26 32,017 +0.05(+0.21%)
Aug 05, 2025 24.01 24.29 23.55 24.21 50,460 +0.19(+0.79%)
Aug 04, 2025 23.20 24.14 22.95 24.02 51,209 +0.83(+3.56%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.