Skip to main content

Natural Gas Services Group (NY: NGS )

19.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 8.150 8.230 8.010 8.190 93,600 +0.07(+0.86%)
Jan 28, 2021 8.070 8.200 8.020 8.120 40,258 +0.05(+0.62%)
Jan 27, 2021 8.500 8.530 8.000 8.070 62,714 -0.43(-5.06%)
Jan 26, 2021 8.280 8.580 8.280 8.500 33,956 +0.15(+1.80%)
Jan 25, 2021 8.630 8.675 8.280 8.350 76,338 -0.31(-3.58%)
Jan 22, 2021 8.940 8.940 8.600 8.660 96,100 -0.35(-3.88%)
Jan 21, 2021 9.240 10.16 8.860 9.010 73,630 -0.24(-2.59%)
Jan 20, 2021 9.260 9.445 9.200 9.250 27,477 -0.03(-0.32%)
Jan 19, 2021 9.440 9.657 9.210 9.280 61,817 +0.14(+1.53%)
Jan 15, 2021 9.660 9.660 9.100 9.140 71,900 -0.52(-5.38%)
Jan 14, 2021 9.600 9.990 9.350 9.660 60,011 +0.00(+0.00%)
Jan 13, 2021 9.730 9.825 9.520 9.660 29,972 -0.19(-1.93%)
Jan 12, 2021 9.960 9.990 9.738 9.850 115,511 +0.15(+1.55%)
Jan 11, 2021 9.790 9.950 9.640 9.700 28,106 -0.11(-1.12%)
Jan 08, 2021 10.19 10.20 9.765 9.810 36,500 -0.44(-4.29%)
Jan 07, 2021 9.750 10.34 9.750 10.25 24,718 +0.45(+4.59%)
Jan 06, 2021 9.950 10.16 9.800 9.800 23,686 -0.14(-1.41%)
Jan 05, 2021 9.540 9.980 9.510 9.940 23,342 +0.54(+5.74%)
Jan 04, 2021 9.660 9.980 9.190 9.400 14,517 -0.08(-0.84%)
Dec 31, 2020 9.480 9.480 9.480 21,023 -0.17(-1.76%)
Dec 30, 2020 9.660 9.750 9.590 9.650 21,023 -0.01(-0.10%)
Dec 29, 2020 9.640 9.750 9.520 9.660 16,683 +0.03(+0.31%)
Dec 28, 2020 10.20 10.32 9.630 9.630 34,238 -0.57(-5.59%)
Dec 24, 2020 10.35 10.44 10.06 10.20 10,800 -0.11(-1.07%)
Dec 23, 2020 9.950 10.57 9.920 10.31 38,867 +0.24(+2.38%)
Dec 22, 2020 9.930 10.07 9.780 10.07 221,896 +0.15(+1.51%)
Dec 21, 2020 9.880 10.09 9.800 9.920 64,701 -0.10(-1.00%)
Dec 18, 2020 9.780 10.67 9.780 10.02 92,200 +0.28(+2.87%)
Dec 17, 2020 10.49 10.64 9.550 9.740 98,925 -0.65(-6.26%)
Dec 16, 2020 10.89 11.07 10.34 10.39 23,114 -0.57(-5.20%)
Dec 15, 2020 10.74 11.20 10.64 10.96 17,657 +0.26(+2.43%)
Dec 14, 2020 11.43 11.60 10.51 10.70 47,705 -0.75(-6.55%)
Dec 11, 2020 12.15 12.15 11.26 11.45 49,000 -0.70(-5.76%)
Dec 10, 2020 11.79 12.23 11.79 12.15 33,644 +0.28(+2.36%)
Dec 09, 2020 12.00 12.00 11.64 11.87 55,959 -0.03(-0.25%)
Dec 08, 2020 11.77 11.99 11.68 11.90 26,451 +0.12(+1.02%)
Dec 07, 2020 11.87 11.96 11.55 11.78 49,292 -0.06(-0.51%)
Dec 04, 2020 11.69 11.96 11.65 11.84 33,700 +0.18(+1.54%)
Dec 03, 2020 11.79 12.00 11.49 11.66 67,571 +0.01(+0.09%)
Dec 02, 2020 11.43 11.72 11.29 11.65 33,321 +0.31(+2.73%)
Dec 01, 2020 11.37 11.46 11.19 11.34 78,560 -0.20(-1.73%)
Nov 30, 2020 11.45 11.78 11.02 11.54 37,439 +0.09(+0.79%)
Nov 27, 2020 11.70 11.70 11.20 11.45 14,000 -0.24(-2.05%)
Nov 25, 2020 11.95 11.96 11.21 11.69 74,700 -0.01(-0.09%)
Nov 24, 2020 10.73 11.82 10.62 11.70 75,267 +0.60(+5.41%)
Nov 23, 2020 10.28 11.10 10.28 11.10 49,033 +0.87(+8.50%)
Nov 20, 2020 9.830 10.23 9.704 10.23 33,800 +0.36(+3.65%)
Nov 19, 2020 9.950 10.02 9.555 9.870 29,456 -0.13(-1.30%)
Nov 18, 2020 10.11 10.41 9.900 10.00 23,061 -0.18(-1.77%)
Nov 17, 2020 10.00 10.38 9.850 10.18 27,854 -0.01(-0.10%)
Nov 16, 2020 10.55 10.82 10.11 10.19 39,419 -0.21(-2.02%)
Nov 13, 2020 10.27 10.79 9.940 10.40 54,200 +0.05(+0.48%)
Nov 12, 2020 10.26 10.35 10.08 10.35 26,483 +0.13(+1.27%)
Nov 11, 2020 10.28 10.32 9.760 10.22 42,795 -0.06(-0.58%)
Nov 10, 2020 10.39 10.55 10.17 10.28 28,164 -0.09(-0.87%)
Nov 09, 2020 9.500 10.46 9.450 10.37 60,855 +1.11(+11.99%)
Nov 06, 2020 9.340 9.490 9.110 9.260 12,500 +0.00(+0.00%)
Nov 05, 2020 9.170 9.290 9.020 9.260 70,119 +0.24(+2.66%)
Nov 04, 2020 8.720 9.020 8.640 9.020 18,019 +0.18(+2.04%)
Nov 03, 2020 9.060 9.060 8.720 8.840 15,697 +0.02(+0.23%)
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.