Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Natural Gas Services Group (NY: NGS )

24.27 +0.06 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Jan 31, 2003 4.050 4.050 3.900 4.000 3,300 -0.01(-0.25%)
Jan 30, 2003 4.010 4.010 3.900 4.010 1,600 +0.01(+0.25%)
Jan 29, 2003 4.000 4.000 4.000 4.000 3,000 -0.10(-2.44%)
Jan 28, 2003 3.940 4.100 3.910 4.100 7,200 +0.15(+3.80%)
Jan 27, 2003 4.000 4.000 3.910 3.950 3,400 -0.04(-1.00%)
Jan 24, 2003 4.150 4.150 3.910 3.990 13,300 -0.21(-5.00%)
Jan 23, 2003 4.190 4.200 4.150 4.200 21,800 +0.05(+1.20%)
Jan 22, 2003 4.050 4.250 4.050 4.150 7,800 +0.05(+1.22%)
Jan 21, 2003 4.050 4.150 4.000 4.100 11,600 +0.10(+2.50%)
Jan 17, 2003 3.950 4.000 3.950 4.000 2,100 +0.05(+1.27%)
Jan 16, 2003 4.000 4.000 3.950 3.950 4,100 +0.00(+0.00%)
Jan 15, 2003 4.200 4.200 3.900 3.950 8,300 -0.25(-5.95%)
Jan 14, 2003 4.200 4.220 4.200 4.200 6,200 +0.00(+0.00%)
Jan 13, 2003 4.200 4.230 4.110 4.200 4,800 -0.08(-1.87%)
Jan 10, 2003 4.300 4.300 4.200 4.280 9,200 +0.03(+0.71%)
Jan 09, 2003 4.100 4.300 4.050 4.250 17,900 +0.24(+5.99%)
Jan 08, 2003 3.960 4.010 3.960 4.010 11,000 +0.05(+1.26%)
Jan 07, 2003 3.990 4.000 3.960 3.960 1,300 +0.01(+0.25%)
Jan 06, 2003 3.900 3.950 3.900 3.950 7,700 +0.05(+1.28%)
Jan 03, 2003 3.870 4.000 3.850 3.900 13,500 +0.15(+4.00%)
Jan 02, 2003 3.830 3.840 3.750 3.750 19,300 -0.13(-3.35%)
Dec 31, 2002 3.850 3.880 3.800 3.880 4,500 +0.08(+2.11%)
Dec 30, 2002 3.850 3.860 3.760 3.800 3,300 +0.04(+1.06%)
Dec 27, 2002 3.700 3.760 3.650 3.760 4,800 +0.16(+4.44%)
Dec 26, 2002 3.500 3.640 3.500 3.600 7,700 +0.13(+3.75%)
Dec 24, 2002 3.400 3.470 3.400 3.470 2,200 +0.07(+2.06%)
Dec 23, 2002 3.490 3.490 3.350 3.400 7,000 -0.01(-0.29%)
Dec 20, 2002 3.490 3.500 3.400 3.410 7,800 -0.03(-0.87%)
Dec 19, 2002 3.390 3.440 3.390 3.440 5,600 +0.04(+1.18%)
Dec 18, 2002 3.390 3.400 3.250 3.400 14,300 +0.01(+0.29%)
Dec 17, 2002 3.400 3.400 3.300 3.390 9,400 -0.01(-0.29%)
Dec 16, 2002 3.450 3.510 3.400 3.400 5,600 -0.06(-1.73%)
Dec 13, 2002 3.640 3.660 3.460 3.460 12,100 -0.08(-2.26%)
Dec 12, 2002 3.630 3.630 3.500 3.540 7,100 +0.01(+0.28%)
Dec 11, 2002 3.590 3.590 3.530 3.530 12,100 +0.03(+0.86%)
Dec 10, 2002 3.500 3.500 3.500 3.500 1,500 -0.10(-2.78%)
Dec 09, 2002 3.690 3.690 3.550 3.600 2,300 -0.05(-1.37%)
Dec 06, 2002 3.500 3.650 3.450 3.650 6,000 +0.10(+2.82%)
Dec 05, 2002 3.550 3.550 3.500 3.550 3,700 -0.05(-1.39%)
Dec 04, 2002 3.600 3.600 3.550 3.600 4,700 -0.05(-1.37%)
Dec 03, 2002 3.800 3.800 3.650 3.650 2,100 -0.10(-2.67%)
Dec 02, 2002 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Nov 29, 2002 3.750 3.750 3.750 3.750 2,500 +0.10(+2.74%)
Nov 27, 2002 3.750 3.750 3.650 3.650 4,000 +0.00(+0.00%)
Nov 26, 2002 3.700 3.750 3.650 3.650 4,500 -0.08(-2.14%)
Nov 25, 2002 3.800 3.900 3.730 3.730 5,600 -0.02(-0.53%)
Nov 22, 2002 3.650 3.850 3.650 3.750 6,500 +0.15(+4.17%)
Nov 21, 2002 4.000 4.000 3.600 3.600 10,600 -0.39(-9.77%)
Nov 20, 2002 3.950 3.990 3.850 3.990 7,100 +0.14(+3.64%)
Nov 19, 2002 3.750 3.850 3.750 3.850 4,100 +0.06(+1.58%)
Nov 18, 2002 3.640 3.900 3.600 3.790 20,200 +0.19(+5.28%)
Nov 15, 2002 3.600 3.650 3.600 3.600 4,300 +0.05(+1.41%)
Nov 14, 2002 3.480 3.550 3.400 3.550 28,300 +0.05(+1.43%)
Nov 13, 2002 3.500 3.500 3.480 3.500 18,000 +0.06(+1.74%)
Nov 12, 2002 3.460 3.500 3.440 3.440 5,200 -0.01(-0.29%)
Nov 11, 2002 3.520 3.520 3.450 3.450 4,300 +0.03(+0.88%)
Nov 08, 2002 3.410 3.550 3.400 3.420 30,800 +0.01(+0.29%)
Nov 07, 2002 4.000 4.000 3.400 3.410 17,600 -0.58(-14.54%)
Nov 06, 2002 4.100 4.100 3.700 3.990 12,000 -0.01(-0.25%)
Nov 05, 2002 3.800 4.100 3.750 4.000 16,300 +0.25(+6.67%)
Nov 04, 2002 3.950 4.050 3.750 3.750 12,300 -0.15(-3.85%)
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.