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

Natural Gas Services Group (NY: NGS )

23.38 +0.20 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Oct 29, 2021 11.54 11.62 11.36 11.37 29,382 -0.03(-0.26%)
Oct 28, 2021 11.45 11.57 11.33 11.40 21,685 -0.05(-0.44%)
Oct 27, 2021 11.59 11.65 11.43 11.45 30,736 -0.28(-2.39%)
Oct 26, 2021 11.84 11.73 33,102 -0.02(-0.17%)
Oct 25, 2021 11.36 12.10 11.36 11.75 94,160 +0.44(+3.89%)
Oct 22, 2021 11.96 11.96 11.11 11.31 122,915 -0.67(-5.59%)
Oct 21, 2021 12.48 12.66 11.96 11.98 45,378 -0.53(-4.24%)
Oct 20, 2021 12.80 12.80 12.38 12.51 72,538 -0.31(-2.42%)
Oct 19, 2021 12.86 12.90 12.73 12.82 73,467 +0.13(+1.02%)
Oct 18, 2021 12.64 12.90 12.57 12.69 48,873 +0.14(+1.12%)
Oct 15, 2021 12.60 12.94 12.48 12.55 35,293 +0.14(+1.13%)
Oct 14, 2021 11.95 12.64 11.95 12.41 56,921 +0.52(+4.37%)
Oct 13, 2021 12.86 12.92 11.87 11.89 54,554 -0.90(-7.04%)
Oct 12, 2021 12.84 12.97 12.62 12.79 46,081 +0.25(+1.99%)
Oct 11, 2021 12.42 12.78 12.42 12.54 68,904 +0.26(+2.12%)
Oct 08, 2021 11.90 12.65 11.90 12.28 72,324 +0.41(+3.45%)
Oct 07, 2021 11.95 12.00 11.46 11.87 59,686 -0.14(-1.17%)
Oct 06, 2021 12.26 12.93 11.69 12.01 161,503 -0.14(-1.15%)
Oct 05, 2021 11.70 12.24 11.55 12.15 123,533 +0.66(+5.74%)
Oct 04, 2021 11.26 11.58 10.98 11.49 125,996 +0.90(+8.50%)
Oct 01, 2021 10.50 10.75 10.43 10.59 20,992 +0.21(+2.02%)
Sep 30, 2021 10.09 10.43 10.00 10.38 31,552 +0.38(+3.80%)
Sep 29, 2021 9.950 10.37 9.920 10.00 19,583 +0.03(+0.30%)
Sep 28, 2021 10.75 10.75 9.900 9.970 79,772 -0.04(-0.40%)
Sep 27, 2021 9.360 10.10 9.360 10.01 56,633 +0.68(+7.29%)
Sep 24, 2021 9.390 9.540 9.330 9.330 31,246 -0.25(-2.61%)
Sep 23, 2021 9.500 9.880 9.450 9.580 30,026 +0.02(+0.21%)
Sep 22, 2021 9.720 9.830 9.500 9.560 33,276 +0.06(+0.63%)
Sep 21, 2021 9.680 9.950 9.380 9.500 24,474 -0.12(-1.25%)
Sep 20, 2021 9.410 9.690 9.410 9.620 24,133 +0.05(+0.52%)
Sep 17, 2021 9.700 9.750 9.450 9.570 113,599 -0.31(-3.14%)
Sep 16, 2021 9.760 9.915 9.620 9.880 26,738 +0.13(+1.33%)
Sep 15, 2021 10.05 10.17 9.670 9.750 25,833 -0.23(-2.30%)
Sep 14, 2021 10.00 10.07 9.920 9.980 56,770 -0.04(-0.40%)
Sep 13, 2021 10.10 10.35 9.850 10.02 49,234 +0.05(+0.50%)
Sep 10, 2021 9.720 10.35 9.460 9.970 87,779 +0.42(+4.40%)
Sep 09, 2021 9.440 9.632 9.440 9.550 6,812 -0.01(-0.10%)
Sep 08, 2021 9.550 9.650 9.460 9.560 22,240 +0.20(+2.14%)
Sep 07, 2021 9.410 9.530 9.350 9.360 23,320 -0.14(-1.47%)
Sep 03, 2021 9.680 9.700 9.480 9.500 21,745 -0.11(-1.14%)
Sep 02, 2021 9.688 9.775 9.550 9.610 77,888 -0.06(-0.62%)
Sep 01, 2021 9.800 9.810 9.500 9.670 25,118 +0.02(+0.21%)
Aug 31, 2021 9.700 9.869 9.650 9.650 25,629 +0.03(+0.31%)
Aug 30, 2021 9.680 9.860 9.600 9.620 19,983 +0.08(+0.84%)
Aug 27, 2021 9.460 9.840 9.360 9.540 14,635 +0.28(+3.02%)
Aug 26, 2021 9.300 9.486 9.190 9.260 51,577 -0.04(-0.43%)
Aug 25, 2021 9.660 9.760 9.300 9.300 24,230 -0.25(-2.62%)
Aug 24, 2021 9.560 9.865 9.530 9.550 26,839 +0.00(+0.00%)
Aug 23, 2021 9.580 9.620 9.470 9.550 23,214 +0.01(+0.10%)
Aug 20, 2021 9.350 9.590 9.320 9.540 18,751 -0.01(-0.10%)
Aug 19, 2021 9.750 9.865 9.504 9.550 36,369 -0.25(-2.55%)
Aug 18, 2021 9.900 10.11 9.750 9.800 12,365 -0.15(-1.51%)
Aug 17, 2021 9.909 10.01 9.870 9.950 14,404 -0.06(-0.60%)
Aug 16, 2021 10.05 10.24 9.980 10.01 17,589 -0.17(-1.67%)
Aug 13, 2021 10.03 10.21 10.03 10.18 9,779 +0.05(+0.49%)
Aug 12, 2021 9.700 10.38 9.700 10.13 28,508 -0.43(-4.07%)
Aug 11, 2021 10.08 10.66 10.08 10.56 21,659 +0.40(+3.94%)
Aug 10, 2021 10.00 10.20 10.00 10.16 25,715 +0.19(+1.91%)
Aug 09, 2021 10.42 10.42 9.930 9.970 14,541 -0.44(-4.23%)
Aug 06, 2021 10.52 10.61 10.39 10.41 14,610 -0.15(-1.42%)
Aug 05, 2021 9.860 10.60 9.840 10.56 26,877 +0.88(+9.09%)
Aug 04, 2021 10.00 10.00 9.410 9.680 44,090 -0.52(-5.10%)
Aug 03, 2021 9.620 10.30 9.620 10.20 15,460 +0.58(+6.03%)
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.