Natural Gas Services Group (NY: NGS )

11.24 USD +0.33 (+3.02%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 24.10 24.96 23.92 24.15 97,646 -0.05(-0.21%)
May 28, 2015 23.54 24.62 23.32 24.20 37,159 +0.66(+2.80%)
May 27, 2015 22.60 23.59 22.38 23.54 82,299 +1.76(+8.08%)
May 26, 2015 21.87 21.88 21.04 21.78 35,732 -0.24(-1.09%)
May 22, 2015 22.05 22.02 22.02 22.02 29,700 -0.02(-0.09%)
May 21, 2015 22.96 23.17 21.86 22.04 81,035 -0.82(-3.59%)
May 20, 2015 22.37 23.01 22.27 22.86 31,155 +0.51(+2.28%)
May 19, 2015 22.54 22.60 22.04 22.35 42,301 -0.32(-1.41%)
May 18, 2015 22.75 22.90 22.16 22.67 32,974 -0.22(-0.96%)
May 15, 2015 22.94 22.94 22.08 22.89 29,188 -0.07(-0.30%)
May 14, 2015 23.67 23.97 22.89 22.96 27,712 -0.64(-2.71%)
May 13, 2015 23.97 24.04 23.47 23.60 17,937 -0.28(-1.17%)
May 12, 2015 24.03 24.67 23.44 23.88 30,131 -0.19(-0.79%)
May 11, 2015 24.20 24.45 23.88 24.07 130,704 +0.07(+0.29%)
May 08, 2015 23.39 24.20 23.30 24.00 60,408 +0.70(+3.00%)
May 07, 2015 23.41 23.67 22.16 23.30 45,271 -0.96(-3.96%)
May 06, 2015 24.37 25.00 24.02 24.26 75,380 +0.16(+0.66%)
May 05, 2015 24.07 24.74 23.81 24.10 66,697 -0.13(-0.54%)
May 04, 2015 24.68 24.94 24.18 24.23 36,842 -0.55(-2.22%)
May 01, 2015 25.27 25.65 24.70 24.78 80,684 -0.57(-2.25%)
Apr 30, 2015 25.52 26.09 25.21 25.35 64,359 -0.22(-0.86%)
Apr 29, 2015 25.38 25.90 24.85 25.57 70,998 +0.10(+0.39%)
Apr 28, 2015 25.00 25.55 25.00 25.47 62,893 +0.40(+1.60%)
Apr 27, 2015 24.80 25.48 24.67 25.07 74,723 +0.48(+1.95%)
Apr 24, 2015 24.53 24.83 24.20 24.59 76,871 -0.06(-0.24%)
Apr 23, 2015 24.46 24.98 24.46 24.65 36,467 +0.14(+0.57%)
Apr 22, 2015 24.00 24.54 23.43 24.51 60,547 +0.51(+2.13%)
Apr 21, 2015 24.66 24.70 23.66 24.00 66,296 -0.51(-2.08%)
Apr 20, 2015 24.66 25.36 24.50 24.51 90,538 -0.15(-0.61%)
Apr 17, 2015 25.34 25.34 24.24 24.66 71,391 -0.83(-3.26%)
Apr 16, 2015 24.86 25.51 24.50 25.49 85,603 +0.33(+1.31%)
Apr 15, 2015 23.99 25.42 23.81 25.16 77,461 +1.52(+6.43%)
Apr 14, 2015 22.87 23.94 22.82 23.64 37,759 +0.74(+3.23%)
Apr 13, 2015 22.72 22.93 22.49 22.90 33,529 +0.35(+1.55%)
Apr 10, 2015 22.52 22.75 22.28 22.55 32,370 +0.23(+1.03%)
Apr 09, 2015 21.84 22.34 21.83 22.32 22,228 +0.65(+3.00%)
Apr 08, 2015 21.27 21.85 21.27 21.67 22,786 +0.47(+2.22%)
Apr 07, 2015 21.08 21.90 20.99 21.20 61,239 +0.16(+0.76%)
Apr 06, 2015 20.40 21.18 20.40 21.04 21,479 +0.43(+2.09%)
Apr 02, 2015 20.16 20.61 20.61 20.61 24,300 +0.52(+2.59%)
Apr 01, 2015 19.39 20.11 19.30 20.09 44,114 +0.87(+4.53%)
Mar 31, 2015 18.93 19.40 18.82 19.22 28,344 +0.28(+1.48%)
Mar 30, 2015 19.08 19.21 18.91 18.94 31,758 -0.10(-0.53%)
Mar 27, 2015 19.27 19.27 18.91 19.04 25,465 -0.45(-2.31%)
Mar 26, 2015 19.81 20.12 19.44 19.49 17,468 -0.11(-0.56%)
Mar 25, 2015 19.93 20.19 19.56 19.60 21,582 -0.36(-1.80%)
Mar 24, 2015 19.46 20.17 19.46 19.96 30,753 +0.43(+2.20%)
Mar 23, 2015 19.64 20.36 19.43 19.53 37,820 -0.17(-0.86%)
Mar 20, 2015 19.06 19.96 19.06 19.70 99,238 +0.95(+5.07%)
Mar 19, 2015 18.15 18.89 18.01 18.75 17,950 +0.54(+2.97%)
Mar 18, 2015 18.37 18.49 18.15 18.21 57,254 -0.34(-1.83%)
Mar 17, 2015 18.36 18.71 18.36 18.55 43,802 -0.06(-0.32%)
Mar 16, 2015 18.97 18.97 18.32 18.61 20,526 -0.34(-1.79%)
Mar 13, 2015 19.56 19.56 18.02 18.95 38,938 -0.80(-4.05%)
Mar 12, 2015 19.00 19.75 18.70 19.75 42,602 +1.25(+6.76%)
Mar 11, 2015 18.00 18.65 18.00 18.50 22,603 +0.53(+2.95%)
Mar 10, 2015 18.25 18.48 17.88 17.97 26,754 -0.51(-2.76%)
Mar 09, 2015 18.18 18.72 18.15 18.48 34,800 +0.13(+0.71%)
Mar 06, 2015 18.76 19.08 18.31 18.35 29,449 -0.69(-3.62%)
Mar 05, 2015 19.14 19.14 18.78 19.04 13,486 -0.10(-0.52%)
Mar 04, 2015 19.11 19.23 18.77 19.14 33,769 -0.02(-0.10%)
Mar 03, 2015 19.32 19.44 19.06 19.16 17,194 -0.20(-1.03%)
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.