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 (%)
May 31, 2018 24.14 24.14 23.02 23.05 23,637 -0.75(-3.15%)
May 30, 2018 23.45 24.05 23.45 23.80 23,111 +0.40(+1.71%)
May 29, 2018 23.35 23.65 23.15 23.40 15,405 +0.00(+0.00%)
May 25, 2018 23.40 23.40 23.40 0 -0.50(-2.09%)
May 24, 2018 23.65 23.90 23.20 23.90 30,586 +0.15(+0.63%)
May 23, 2018 23.60 23.85 23.45 23.75 36,240 +0.10(+0.42%)
May 22, 2018 24.05 24.35 23.50 23.65 19,674 -0.35(-1.46%)
May 21, 2018 24.15 24.15 23.75 24.00 27,639 +0.05(+0.21%)
May 18, 2018 24.50 24.50 23.90 23.95 25,801 -0.40(-1.64%)
May 17, 2018 24.05 24.60 24.05 24.35 19,463 +0.30(+1.25%)
May 16, 2018 23.95 24.20 23.90 24.05 20,995 +0.05(+0.21%)
May 15, 2018 23.90 24.30 23.77 24.00 27,810 +0.10(+0.42%)
May 14, 2018 24.45 24.45 23.75 23.90 13,766 -0.55(-2.25%)
May 11, 2018 25.00 25.00 24.40 24.45 13,846 -0.50(-2.00%)
May 10, 2018 25.00 25.10 24.80 24.95 7,545 -0.10(-0.40%)
May 09, 2018 25.20 25.55 24.95 25.05 16,651 +0.00(+0.00%)
May 08, 2018 25.20 25.20 24.65 25.05 28,650 -0.25(-0.99%)
May 07, 2018 25.25 25.70 25.05 25.30 18,176 +0.10(+0.40%)
May 04, 2018 24.50 25.40 24.40 25.20 24,648 +0.55(+2.23%)
May 03, 2018 23.70 24.70 23.65 24.65 25,209 +0.90(+3.79%)
May 02, 2018 24.00 24.45 23.65 23.75 71,545 -0.20(-0.84%)
May 01, 2018 24.10 24.15 23.70 23.95 91,142 -0.15(-0.62%)
Apr 30, 2018 25.15 25.20 24.05 24.10 29,203 -1.00(-3.98%)
Apr 27, 2018 26.20 26.40 25.10 25.10 22,849 -1.05(-4.02%)
Apr 26, 2018 26.10 26.60 26.10 26.15 19,975 +0.10(+0.38%)
Apr 25, 2018 26.05 26.30 25.90 26.05 13,296 +0.00(+0.00%)
Apr 24, 2018 26.40 26.45 25.70 26.05 11,657 -0.20(-0.76%)
Apr 23, 2018 26.50 26.50 25.80 26.25 13,729 -0.30(-1.13%)
Apr 20, 2018 26.40 26.70 26.30 26.55 21,606 +0.25(+0.95%)
Apr 19, 2018 26.20 26.40 26.00 26.30 34,161 +0.00(+0.00%)
Apr 18, 2018 25.85 26.65 25.85 26.30 15,099 +0.45(+1.74%)
Apr 17, 2018 26.00 26.13 25.65 25.85 59,493 +0.00(+0.00%)
Apr 16, 2018 25.50 26.20 25.25 25.85 30,613 +0.45(+1.77%)
Apr 13, 2018 25.45 25.70 25.25 25.40 29,566 +0.00(+0.00%)
Apr 12, 2018 25.60 25.90 25.35 25.40 55,272 -0.05(-0.20%)
Apr 11, 2018 25.10 25.68 24.90 25.45 24,842 +0.25(+0.99%)
Apr 10, 2018 24.90 25.50 24.75 25.20 41,694 +0.70(+2.86%)
Apr 09, 2018 24.65 24.80 24.40 24.50 22,908 +0.00(+0.00%)
Apr 06, 2018 24.75 25.00 24.40 24.50 31,636 -0.35(-1.41%)
Apr 05, 2018 24.60 25.35 24.50 24.85 59,635 +0.45(+1.84%)
Apr 04, 2018 24.20 24.75 24.05 24.40 35,454 -0.15(-0.61%)
Apr 03, 2018 24.40 24.70 23.85 24.55 34,143 +0.20(+0.82%)
Apr 02, 2018 24.00 24.45 23.60 24.35 49,530 +0.50(+2.10%)
Mar 29, 2018 23.85 23.85 23.85 0 +0.55(+2.36%)
Mar 28, 2018 23.35 23.80 23.05 23.30 26,643 -0.10(-0.43%)
Mar 27, 2018 23.80 24.65 23.27 23.40 40,465 -0.70(-2.90%)
Mar 26, 2018 24.20 24.60 23.50 24.10 38,860 +0.20(+0.84%)
Mar 23, 2018 24.45 24.85 23.90 23.90 48,914 -0.50(-2.05%)
Mar 22, 2018 25.10 25.45 24.30 24.40 20,322 -1.00(-3.94%)
Mar 21, 2018 24.80 25.85 24.80 25.40 29,306 +0.45(+1.80%)
Mar 20, 2018 25.15 25.85 24.90 24.95 25,629 -0.15(-0.60%)
Mar 19, 2018 25.15 25.45 24.85 25.10 52,971 -0.05(-0.20%)
Mar 16, 2018 24.55 25.50 24.55 25.15 63,955 +0.60(+2.44%)
Mar 15, 2018 25.40 25.45 24.30 24.55 39,903 -0.80(-3.16%)
Mar 14, 2018 26.30 26.60 25.35 25.35 27,476 -0.90(-3.43%)
Mar 13, 2018 27.65 27.95 26.15 26.25 32,944 -1.55(-5.58%)
Mar 12, 2018 27.40 27.95 27.15 27.80 31,918 +0.35(+1.28%)
Mar 09, 2018 26.65 27.55 26.50 27.45 38,917 +1.00(+3.78%)
Mar 08, 2018 26.20 27.30 26.20 26.45 15,184 -1.05(-3.82%)
Mar 07, 2018 27.65 27.50 31,011 +1.05(+3.97%)
Mar 06, 2018 26.85 26.90 26.25 26.45 20,857 -0.25(-0.94%)
Mar 05, 2018 26.40 26.95 26.10 26.70 18,763 +0.10(+0.38%)
Mar 02, 2018 26.10 26.85 25.70 26.60 23,047 +0.55(+2.11%)
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.