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 (%)
Jul 31, 2007 14.99 15.33 14.50 14.81 110,000 -0.35(-2.31%)
Jul 30, 2007 15.25 15.25 14.17 15.16 103,600 +0.04(+0.26%)
Jul 27, 2007 14.95 15.70 14.85 15.12 175,300 +0.64(+4.42%)
Jul 26, 2007 14.72 14.89 14.35 14.48 119,300 -0.22(-1.51%)
Jul 25, 2007 14.60 15.15 14.60 14.70 107,000 -0.08(-0.53%)
Jul 24, 2007 15.66 15.66 14.64 14.78 250,200 -1.00(-6.34%)
Jul 23, 2007 16.18 16.18 15.75 15.78 90,700 -0.12(-0.75%)
Jul 20, 2007 15.80 16.20 15.75 15.90 78,800 +0.03(+0.19%)
Jul 19, 2007 16.23 16.23 15.53 15.87 164,800 -0.08(-0.50%)
Jul 18, 2007 16.25 16.45 15.78 15.95 164,700 -0.55(-3.33%)
Jul 17, 2007 16.01 17.12 15.52 16.50 229,600 +0.65(+4.10%)
Jul 16, 2007 17.37 17.49 15.70 15.85 289,800 -1.59(-9.12%)
Jul 13, 2007 17.44 17.90 17.09 17.44 160,400 +0.00(+0.00%)
Jul 12, 2007 18.60 18.80 17.44 17.44 244,100 -0.96(-5.22%)
Jul 11, 2007 18.70 18.81 18.40 18.40 62,400 -0.38(-2.02%)
Jul 10, 2007 18.47 18.80 18.30 18.78 94,500 +0.28(+1.51%)
Jul 09, 2007 18.52 18.74 18.23 18.50 88,800 +0.17(+0.93%)
Jul 06, 2007 17.96 18.52 17.92 18.33 85,600 +0.37(+2.06%)
Jul 05, 2007 18.55 18.65 17.94 17.96 144,400 -0.46(-2.50%)
Jul 03, 2007 18.55 18.61 18.41 18.42 34,200 +0.04(+0.22%)
Jul 02, 2007 17.89 18.60 17.77 18.38 76,000 +0.50(+2.80%)
Jun 29, 2007 18.08 18.59 17.84 17.88 121,200 -0.18(-0.99%)
Jun 28, 2007 17.83 18.15 17.54 18.06 98,000 +0.25(+1.40%)
Jun 27, 2007 17.36 17.94 17.36 17.81 72,000 +0.22(+1.25%)
Jun 26, 2007 17.80 17.80 17.26 17.59 128,100 -0.13(-0.74%)
Jun 25, 2007 17.90 17.99 17.29 17.72 211,200 -0.89(-4.78%)
Jun 22, 2007 18.56 18.80 18.20 18.61 107,600 +0.21(+1.14%)
Jun 21, 2007 18.56 18.90 18.22 18.40 99,300 +0.14(+0.77%)
Jun 20, 2007 19.04 19.24 18.20 18.26 203,600 -0.80(-4.20%)
Jun 19, 2007 18.54 19.16 18.54 19.06 145,700 +0.22(+1.17%)
Jun 18, 2007 18.69 19.10 18.39 18.84 271,500 -0.06(-0.32%)
Jun 15, 2007 19.00 19.24 18.60 18.90 214,500 -0.08(-0.42%)
Jun 14, 2007 19.00 19.43 18.84 18.98 233,100 -0.01(-0.05%)
Jun 13, 2007 19.01 19.50 18.85 18.99 188,500 -0.14(-0.73%)
Jun 12, 2007 19.45 19.58 18.85 19.13 248,700 -0.37(-1.90%)
Jun 11, 2007 19.70 19.80 19.00 19.50 277,600 +0.67(+3.56%)
Jun 08, 2007 19.50 19.50 17.51 18.83 348,600 -0.82(-4.17%)
Jun 07, 2007 19.30 19.90 19.29 19.65 518,300 +0.42(+2.18%)
Jun 06, 2007 18.63 19.24 18.50 19.23 478,330 +1.01(+5.54%)
Jun 05, 2007 17.74 18.23 17.56 18.22 251,500 +0.48(+2.71%)
Jun 04, 2007 17.32 18.00 17.30 17.74 297,200 +0.72(+4.23%)
Jun 01, 2007 16.76 17.25 16.70 17.02 95,500 +0.13(+0.77%)
May 31, 2007 16.99 17.17 16.72 16.89 82,600 -0.09(-0.53%)
May 30, 2007 16.95 17.33 16.59 16.98 103,000 +0.07(+0.41%)
May 29, 2007 16.98 17.10 16.50 16.91 93,000 +0.27(+1.63%)
May 25, 2007 16.28 16.70 16.00 16.64 131,900 +0.36(+2.24%)
May 24, 2007 16.55 17.15 16.19 16.28 152,600 -0.62(-3.69%)
May 23, 2007 17.19 17.20 16.90 16.90 200,600 -0.11(-0.65%)
May 22, 2007 16.99 17.13 16.35 17.01 220,900 +0.15(+0.89%)
May 21, 2007 16.56 17.04 16.56 16.86 218,900 +0.30(+1.81%)
May 18, 2007 15.99 16.61 15.96 16.56 294,189 +0.72(+4.55%)
May 17, 2007 15.01 15.85 15.00 15.84 182,800 +0.77(+5.11%)
May 16, 2007 15.19 15.23 14.97 15.07 53,100 -0.04(-0.26%)
May 15, 2007 14.91 15.25 14.91 15.11 63,700 +0.11(+0.73%)
May 14, 2007 15.24 15.25 14.70 15.00 112,400 -0.15(-0.99%)
May 11, 2007 15.17 15.22 14.96 15.15 144,500 +0.10(+0.66%)
May 10, 2007 15.25 15.20 14.85 15.05 217,300 +0.23(+1.55%)
May 09, 2007 14.60 15.00 14.30 14.82 164,000 +0.28(+1.93%)
May 08, 2007 13.91 14.54 13.86 14.54 392,900 +0.64(+4.60%)
May 07, 2007 14.09 14.09 13.90 13.90 26,500 -0.06(-0.43%)
May 04, 2007 13.83 14.10 13.83 13.96 66,000 +0.07(+0.50%)
May 03, 2007 13.90 14.10 13.81 13.89 115,400 -0.03(-0.22%)
May 02, 2007 13.80 14.02 13.76 13.92 71,800 +0.06(+0.43%)
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.