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, 2019 15.19 15.25 14.89 15.23 40,000 -0.26(-1.68%)
May 30, 2019 15.41 15.60 14.87 15.49 70,063 +0.07(+0.45%)
May 29, 2019 15.47 15.63 15.08 15.42 53,684 -0.01(-0.06%)
May 28, 2019 15.87 16.39 15.41 15.43 174,885 -0.43(-2.71%)
May 24, 2019 15.85 15.97 15.61 15.86 38,400 +0.12(+0.76%)
May 23, 2019 15.70 15.91 15.29 15.74 84,070 -0.26(-1.62%)
May 22, 2019 16.02 16.02 15.70 16.00 20,038 +0.00(+0.00%)
May 21, 2019 15.89 16.20 15.87 16.00 22,238 +0.14(+0.88%)
May 20, 2019 15.70 15.94 15.54 15.86 25,917 +0.07(+0.44%)
May 17, 2019 16.03 16.03 15.51 15.79 27,000 -0.41(-2.53%)
May 16, 2019 16.28 16.45 15.73 16.20 24,172 +0.01(+0.06%)
May 15, 2019 15.66 16.63 15.66 16.19 34,153 +0.43(+2.73%)
May 14, 2019 15.87 16.14 15.25 15.76 79,676 -0.08(-0.51%)
May 13, 2019 15.96 16.29 15.41 15.84 29,376 -0.36(-2.22%)
May 10, 2019 16.62 16.62 15.95 16.20 22,700 -0.03(-0.18%)
May 09, 2019 16.36 16.44 16.08 16.23 32,663 +0.10(+0.62%)
May 08, 2019 16.01 16.42 16.01 16.13 28,398 +0.12(+0.75%)
May 07, 2019 16.52 16.54 16.01 16.01 17,364 -0.61(-3.67%)
May 06, 2019 16.49 16.87 16.41 16.62 14,476 -0.09(-0.54%)
May 03, 2019 16.34 16.79 16.04 16.71 23,900 +0.50(+3.08%)
May 02, 2019 16.11 16.53 15.80 16.21 27,022 +0.01(+0.06%)
May 01, 2019 16.07 16.47 15.70 16.20 59,580 +0.13(+0.81%)
Apr 30, 2019 16.53 16.61 15.92 16.07 38,762 -0.47(-2.84%)
Apr 29, 2019 16.88 17.28 16.45 16.54 17,770 -0.33(-1.96%)
Apr 26, 2019 16.79 16.96 16.63 16.87 22,800 +0.21(+1.26%)
Apr 25, 2019 17.10 17.14 16.65 16.66 16,894 -0.60(-3.48%)
Apr 24, 2019 17.42 17.60 17.13 17.26 13,037 -0.13(-0.75%)
Apr 23, 2019 18.03 18.03 17.33 17.39 22,422 -0.55(-3.07%)
Apr 22, 2019 17.66 18.00 17.61 17.94 13,259 +0.25(+1.41%)
Apr 18, 2019 17.79 17.88 17.33 17.69 11,700 -0.14(-0.79%)
Apr 17, 2019 18.24 18.24 17.70 17.83 10,183 -0.20(-1.11%)
Apr 16, 2019 17.43 18.08 17.43 18.03 60,833 +0.78(+4.52%)
Apr 15, 2019 17.46 17.79 17.00 17.25 20,655 -0.20(-1.15%)
Apr 12, 2019 18.14 18.14 17.37 17.45 18,500 -0.43(-2.40%)
Apr 11, 2019 17.98 18.25 17.78 17.88 35,656 -0.13(-0.72%)
Apr 10, 2019 18.03 18.36 17.95 18.01 13,660 +0.23(+1.29%)
Apr 09, 2019 18.19 18.19 17.65 17.78 15,615 -0.39(-2.15%)
Apr 08, 2019 18.24 18.73 18.12 18.17 29,022 -0.28(-1.52%)
Apr 05, 2019 18.20 18.60 18.20 18.45 52,100 +0.25(+1.37%)
Apr 04, 2019 18.28 18.58 18.02 18.20 26,159 +0.02(+0.11%)
Apr 03, 2019 18.20 18.74 18.00 18.18 31,190 +0.08(+0.44%)
Apr 02, 2019 17.73 18.18 17.37 18.10 32,278 +0.43(+2.43%)
Apr 01, 2019 17.35 17.76 17.22 17.67 71,615 +0.36(+2.08%)
Mar 29, 2019 17.49 17.53 16.82 17.31 36,400 +0.02(+0.12%)
Mar 28, 2019 17.40 17.47 17.05 17.29 17,295 -0.10(-0.58%)
Mar 27, 2019 17.47 17.53 17.26 17.39 23,568 -0.14(-0.80%)
Mar 26, 2019 17.44 17.63 17.17 17.53 52,657 +0.22(+1.27%)
Mar 25, 2019 16.82 17.56 16.42 17.31 43,406 +0.42(+2.49%)
Mar 22, 2019 17.75 17.78 16.86 16.89 51,300 -0.95(-5.33%)
Mar 21, 2019 18.18 18.38 17.69 17.84 28,888 -0.25(-1.38%)
Mar 20, 2019 17.79 18.25 17.62 18.09 32,107 +0.29(+1.63%)
Mar 19, 2019 18.05 18.05 17.51 17.80 61,294 -0.24(-1.33%)
Mar 18, 2019 18.18 18.36 17.83 18.04 46,653 -0.03(-0.17%)
Mar 15, 2019 18.29 18.75 18.02 18.07 116,700 -0.33(-1.79%)
Mar 14, 2019 18.23 18.70 17.76 18.40 52,997 +0.01(+0.05%)
Mar 13, 2019 18.56 18.90 18.21 18.39 51,644 -0.12(-0.65%)
Mar 12, 2019 17.94 18.53 17.73 18.51 15,556 +0.59(+3.29%)
Mar 11, 2019 17.89 17.96 17.50 17.92 14,579 +0.36(+2.05%)
Mar 08, 2019 18.02 18.02 17.52 17.56 16,300 -0.61(-3.36%)
Mar 07, 2019 17.84 18.23 17.42 18.17 56,218 +0.33(+1.85%)
Mar 06, 2019 17.54 18.10 17.51 17.84 30,560 +0.28(+1.59%)
Mar 05, 2019 18.46 18.76 17.44 17.56 56,648 -0.81(-4.41%)
Mar 04, 2019 18.97 19.22 18.31 18.37 15,169 -0.65(-3.42%)
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.