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

Natural Gas Services Group (NY: NGS )

23.39 +0.01 (+0.04%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
Dec 31, 2004 9.290 9.460 9.290 9.430 12,800 +0.06(+0.64%)
Dec 30, 2004 9.400 9.430 9.350 9.370 4,600 +0.06(+0.64%)
Dec 29, 2004 9.430 9.430 9.300 9.310 5,500 -0.05(-0.53%)
Dec 28, 2004 9.220 9.420 9.200 9.360 7,000 +0.16(+1.74%)
Dec 27, 2004 9.280 9.288 9.070 9.200 11,900 -0.10(-1.08%)
Dec 23, 2004 9.120 9.320 9.120 9.300 7,600 +0.15(+1.64%)
Dec 22, 2004 9.000 9.150 9.000 9.150 6,000 +0.12(+1.33%)
Dec 21, 2004 9.070 9.070 9.010 9.030 1,200 -0.07(-0.77%)
Dec 20, 2004 9.100 9.100 8.980 9.100 14,900 +0.04(+0.44%)
Dec 17, 2004 9.150 9.150 9.050 9.060 3,700 -0.10(-1.09%)
Dec 16, 2004 9.050 9.180 9.050 9.160 13,600 +0.13(+1.44%)
Dec 15, 2004 9.100 9.190 9.010 9.030 9,100 -0.02(-0.22%)
Dec 14, 2004 9.000 9.050 9.000 9.050 4,400 +0.01(+0.15%)
Dec 13, 2004 9.030 9.060 9.010 9.036 5,500 -0.04(-0.48%)
Dec 10, 2004 9.090 9.100 9.000 9.080 2,800 +0.08(+0.89%)
Dec 09, 2004 8.800 9.050 8.800 9.000 10,400 +0.20(+2.27%)
Dec 08, 2004 8.760 8.820 8.740 8.800 20,500 +0.05(+0.57%)
Dec 07, 2004 9.090 9.090 8.720 8.750 10,800 -0.37(-4.06%)
Dec 06, 2004 9.150 9.150 9.120 9.120 6,100 -0.01(-0.11%)
Dec 03, 2004 9.130 9.160 9.110 9.130 14,600 +0.00(+0.00%)
Dec 02, 2004 9.110 9.230 9.100 9.130 45,000 +0.02(+0.22%)
Dec 01, 2004 9.050 9.110 8.950 9.110 16,400 +0.06(+0.66%)
Nov 30, 2004 9.200 9.220 9.050 9.050 11,500 -0.13(-1.42%)
Nov 29, 2004 9.430 9.430 9.180 9.180 20,100 -0.25(-2.65%)
Nov 26, 2004 9.420 9.430 9.390 9.430 6,600 +0.04(+0.43%)
Nov 24, 2004 9.380 9.400 9.350 9.390 7,200 +0.04(+0.43%)
Nov 23, 2004 9.260 9.350 9.210 9.350 14,800 +0.09(+0.97%)
Nov 22, 2004 9.300 9.300 9.190 9.260 9,000 +0.04(+0.43%)
Nov 19, 2004 9.200 9.300 9.200 9.220 22,600 +0.04(+0.44%)
Nov 18, 2004 9.080 9.290 9.050 9.180 31,000 +0.13(+1.44%)
Nov 17, 2004 8.950 9.080 8.900 9.050 9,500 +0.09(+1.00%)
Nov 16, 2004 8.980 8.990 8.750 8.960 30,600 -0.04(-0.44%)
Nov 15, 2004 9.090 9.100 8.970 9.000 7,100 -0.07(-0.77%)
Nov 12, 2004 8.830 9.100 8.700 9.070 41,600 +0.28(+3.19%)
Nov 11, 2004 8.650 8.830 8.580 8.790 10,000 +0.09(+1.03%)
Nov 10, 2004 8.700 8.700 8.650 8.700 11,500 +0.00(+0.00%)
Nov 09, 2004 8.600 8.700 8.600 8.700 13,500 +0.10(+1.16%)
Nov 08, 2004 8.750 8.750 8.350 8.600 17,700 -0.14(-1.60%)
Nov 05, 2004 8.700 8.750 8.600 8.740 19,800 +0.04(+0.46%)
Nov 04, 2004 8.390 8.700 8.350 8.700 14,600 +0.31(+3.69%)
Nov 03, 2004 8.090 8.430 8.090 8.390 3,800 +0.30(+3.71%)
Nov 02, 2004 8.150 8.150 7.950 8.090 13,300 -0.05(-0.61%)
Nov 01, 2004 8.150 8.310 8.050 8.140 15,700 -0.26(-3.10%)
Oct 29, 2004 8.100 8.400 8.100 8.400 8,900 +0.29(+3.58%)
Oct 28, 2004 8.250 8.250 8.040 8.110 9,900 -0.18(-2.17%)
Oct 27, 2004 8.390 8.400 8.200 8.290 3,500 +0.01(+0.12%)
Oct 26, 2004 8.400 8.400 8.060 8.280 11,000 -0.19(-2.24%)
Oct 25, 2004 8.500 8.500 8.470 8.470 1,200 -0.07(-0.82%)
Oct 22, 2004 8.650 8.650 8.500 8.540 5,200 -0.20(-2.29%)
Oct 21, 2004 8.690 8.740 8.600 8.740 4,200 +0.06(+0.69%)
Oct 20, 2004 8.650 8.750 8.650 8.680 9,000 +0.13(+1.52%)
Oct 19, 2004 8.300 8.650 8.290 8.550 11,200 +0.32(+3.89%)
Oct 18, 2004 8.000 8.230 8.000 8.230 7,000 +0.14(+1.73%)
Oct 15, 2004 8.020 8.120 8.000 8.090 8,100 -0.01(-0.12%)
Oct 14, 2004 8.180 8.190 8.100 8.100 900 +0.03(+0.37%)
Oct 13, 2004 8.200 8.200 8.020 8.070 9,800 -0.22(-2.65%)
Oct 12, 2004 8.290 8.320 8.250 8.290 9,200 +0.06(+0.73%)
Oct 11, 2004 8.220 8.300 8.200 8.230 1,900 -0.09(-1.08%)
Oct 08, 2004 8.300 8.350 8.300 8.320 4,800 -0.03(-0.36%)
Oct 07, 2004 8.400 8.400 8.340 8.350 4,600 +0.00(+0.00%)
Oct 06, 2004 8.400 8.400 8.250 8.350 3,000 -0.05(-0.60%)
Oct 05, 2004 8.150 8.400 8.150 8.400 9,200 +0.10(+1.20%)
Oct 04, 2004 8.290 8.300 8.250 8.300 3,500 +0.02(+0.24%)
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.