Skip to main content

Natural Gas Services Group (NY: NGS )

19.43 -0.33 (-1.67%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 10.32 10.54 10.13 10.47 13,151 +0.17(+1.65%)
Dec 30, 2021 10.61 10.76 10.28 10.30 15,129 -0.28(-2.65%)
Dec 29, 2021 10.38 10.71 10.35 10.58 25,695 +0.31(+3.02%)
Dec 28, 2021 10.36 10.74 10.27 10.27 23,195 +0.06(+0.59%)
Dec 27, 2021 10.46 10.62 10.20 10.21 11,500 -0.39(-3.68%)
Dec 23, 2021 10.68 10.90 10.45 10.60 18,599 +0.00(+0.00%)
Dec 22, 2021 10.54 10.92 10.45 10.60 26,957 +0.03(+0.28%)
Dec 21, 2021 10.18 10.72 9.725 10.57 48,889 +0.52(+5.17%)
Dec 20, 2021 9.830 10.22 9.560 10.05 19,052 +0.04(+0.40%)
Dec 17, 2021 9.900 10.12 9.570 10.01 39,926 -0.04(-0.40%)
Dec 16, 2021 10.06 10.11 9.870 10.05 29,118 +0.10(+1.01%)
Dec 15, 2021 9.840 10.16 9.510 9.950 19,110 -0.03(-0.30%)
Dec 14, 2021 9.900 10.43 9.530 9.980 30,293 +0.01(+0.10%)
Dec 13, 2021 10.20 10.33 9.900 9.970 34,754 -0.38(-3.67%)
Dec 10, 2021 10.45 10.45 10.23 10.35 16,082 +0.09(+0.88%)
Dec 09, 2021 10.70 10.99 10.26 10.26 30,926 -0.46(-4.29%)
Dec 08, 2021 10.97 11.05 10.58 10.72 13,322 -0.16(-1.47%)
Dec 07, 2021 10.59 11.15 10.56 10.88 19,030 +0.34(+3.23%)
Dec 06, 2021 10.39 10.91 10.28 10.54 27,323 +0.23(+2.23%)
Dec 03, 2021 10.85 11.09 10.31 10.31 31,468 -0.32(-3.01%)
Dec 02, 2021 10.34 11.24 10.34 10.63 37,294 +0.14(+1.33%)
Dec 01, 2021 10.75 10.97 10.20 10.49 42,691 -0.17(-1.59%)
Nov 30, 2021 11.12 11.12 10.65 10.66 24,898 -0.62(-5.50%)
Nov 29, 2021 11.58 11.58 11.21 11.28 39,449 -0.08(-0.70%)
Nov 26, 2021 10.84 11.59 10.75 11.36 24,638 +0.17(+1.52%)
Nov 24, 2021 11.16 11.27 10.88 11.19 15,385 -0.03(-0.27%)
Nov 23, 2021 11.38 11.42 11.02 11.22 31,019 +0.11(+0.99%)
Nov 22, 2021 10.90 11.28 10.90 11.11 20,964 +0.23(+2.11%)
Nov 19, 2021 11.09 11.34 10.76 10.88 51,792 -0.53(-4.65%)
Nov 18, 2021 10.88 11.56 11.08 11.41 43,197 +0.57(+5.26%)
Nov 17, 2021 11.62 11.69 10.75 10.84 69,562 -0.83(-7.11%)
Nov 16, 2021 11.72 11.96 11.50 11.67 61,429 -0.13(-1.10%)
Nov 15, 2021 11.83 11.96 11.74 11.80 35,272 -0.03(-0.25%)
Nov 12, 2021 12.50 12.60 11.79 11.83 56,554 -0.68(-5.44%)
Nov 11, 2021 12.61 12.74 12.39 12.51 37,112 +0.17(+1.38%)
Nov 10, 2021 12.30 12.44 12.34 32,878 -0.13(-1.04%)
Nov 09, 2021 12.63 12.76 12.24 12.47 28,312 -0.17(-1.34%)
Nov 08, 2021 12.50 12.64 12.18 12.64 50,195 +0.20(+1.61%)
Nov 05, 2021 11.83 12.50 11.65 12.44 29,013 +0.70(+5.96%)
Nov 04, 2021 11.79 11.98 11.63 11.74 44,052 -0.05(-0.42%)
Nov 03, 2021 11.68 11.99 11.68 11.79 17,333 +0.11(+0.94%)
Nov 02, 2021 11.56 11.83 11.56 11.68 35,281 +0.18(+1.57%)
Nov 01, 2021 11.42 11.71 11.31 11.50 32,825 +0.13(+1.14%)
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%)
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.