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

Natural Gas Services Group (NY: NGS )

23.79 -0.38 (-1.57%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2020 6.500 6.500 6.280 6.380 28,300 -0.12(-1.85%)
Jul 30, 2020 6.400 6.580 6.200 6.500 61,028 +0.10(+1.56%)
Jul 29, 2020 6.300 6.550 6.250 6.400 32,895 +0.11(+1.75%)
Jul 28, 2020 6.430 6.510 6.240 6.290 80,258 -0.04(-0.63%)
Jul 27, 2020 6.450 6.570 6.300 6.330 38,129 -0.12(-1.86%)
Jul 24, 2020 6.810 6.916 6.450 6.450 30,400 -0.31(-4.59%)
Jul 23, 2020 6.540 6.970 6.520 6.760 41,351 +0.27(+4.16%)
Jul 22, 2020 6.270 6.910 6.250 6.490 103,359 +0.18(+2.85%)
Jul 21, 2020 6.820 7.030 6.300 6.310 95,566 -0.37(-5.54%)
Jul 20, 2020 6.890 6.950 6.630 6.680 27,803 -0.23(-3.33%)
Jul 17, 2020 7.060 7.160 6.820 6.910 31,200 -0.07(-1.00%)
Jul 16, 2020 7.100 7.300 6.880 6.980 48,762 -0.18(-2.51%)
Jul 15, 2020 7.000 7.340 6.860 7.160 62,730 +0.37(+5.45%)
Jul 14, 2020 6.410 6.910 6.250 6.790 82,273 +0.39(+6.09%)
Jul 13, 2020 6.290 6.640 6.230 6.400 62,541 +0.11(+1.75%)
Jul 10, 2020 6.250 6.538 6.170 6.290 42,800 +0.03(+0.48%)
Jul 09, 2020 6.680 6.680 6.220 6.260 95,190 -0.44(-6.57%)
Jul 08, 2020 6.670 6.830 6.610 6.700 48,994 +0.00(+0.00%)
Jul 07, 2020 6.580 6.750 6.405 6.700 46,717 +0.03(+0.45%)
Jul 06, 2020 6.630 6.814 6.630 6.670 65,507 +0.13(+1.99%)
Jul 02, 2020 6.390 6.590 6.280 6.540 45,300 +0.28(+4.47%)
Jul 01, 2020 6.290 6.400 6.110 6.260 50,419 -0.01(-0.16%)
Jun 30, 2020 6.520 6.520 6.060 6.270 77,106 -0.30(-4.57%)
Jun 29, 2020 6.470 6.880 6.460 6.570 84,761 +0.07(+1.08%)
Jun 26, 2020 5.930 6.690 5.840 6.500 1,370,400 +0.63(+10.73%)
Jun 25, 2020 5.900 6.020 5.630 5.870 190,971 +0.01(+0.17%)
Jun 24, 2020 6.090 6.090 5.750 5.860 177,866 -0.25(-4.09%)
Jun 23, 2020 6.160 6.230 6.030 6.110 102,055 +0.02(+0.33%)
Jun 22, 2020 6.010 6.120 5.900 6.090 106,931 +0.04(+0.66%)
Jun 19, 2020 6.160 6.280 5.950 6.050 150,500 -0.01(-0.17%)
Jun 18, 2020 6.000 6.265 5.920 6.060 153,936 +0.05(+0.83%)
Jun 17, 2020 6.410 6.440 5.995 6.010 142,840 -0.40(-6.24%)
Jun 16, 2020 7.040 7.280 6.380 6.410 117,433 -0.33(-4.90%)
Jun 15, 2020 6.630 6.900 6.405 6.740 110,525 -0.06(-0.88%)
Jun 12, 2020 6.830 7.040 6.410 6.800 178,600 +0.39(+6.08%)
Jun 11, 2020 6.470 6.640 6.290 6.410 125,187 -0.30(-4.47%)
Jun 10, 2020 7.400 7.400 6.620 6.710 69,672 -0.68(-9.20%)
Jun 09, 2020 7.670 7.715 7.120 7.390 73,498 -0.61(-7.63%)
Jun 08, 2020 7.980 8.320 7.820 8.000 158,995 +0.27(+3.49%)
Jun 05, 2020 6.850 7.840 6.850 7.730 197,300 +1.05(+15.72%)
Jun 04, 2020 6.160 6.870 6.160 6.680 74,120 +0.52(+8.44%)
Jun 03, 2020 6.120 6.424 6.060 6.160 77,235 +0.14(+2.33%)
Jun 02, 2020 6.140 6.160 5.980 6.020 87,701 -0.12(-1.95%)
Jun 01, 2020 6.380 6.410 6.100 6.140 81,354 -0.12(-1.92%)
May 29, 2020 6.650 6.710 6.220 6.260 101,300 -0.50(-7.40%)
May 28, 2020 7.220 7.240 6.740 6.760 68,934 -0.24(-3.43%)
May 27, 2020 6.630 7.250 6.420 7.000 150,960 +0.52(+8.02%)
May 26, 2020 6.760 6.760 6.450 6.480 53,134 +0.04(+0.62%)
May 22, 2020 6.590 6.590 6.200 6.440 51,100 -0.07(-1.08%)
May 21, 2020 6.310 6.560 6.220 6.510 62,847 +0.14(+2.20%)
May 20, 2020 6.180 6.390 6.110 6.370 63,800 +0.31(+5.12%)
May 19, 2020 6.100 6.300 5.950 6.060 67,989 -0.17(-2.73%)
May 18, 2020 5.930 6.350 5.845 6.230 143,632 +0.51(+8.92%)
May 15, 2020 5.720 5.765 5.600 5.720 79,800 +0.09(+1.60%)
May 14, 2020 5.590 5.950 5.440 5.630 86,786 -0.09(-1.57%)
May 13, 2020 5.950 5.950 5.620 5.720 118,877 -0.20(-3.38%)
May 12, 2020 6.310 6.310 5.800 5.920 83,063 -0.22(-3.58%)
May 11, 2020 5.990 6.190 5.800 6.140 55,583 +0.07(+1.15%)
May 08, 2020 6.160 6.270 5.850 6.070 96,800 +0.22(+3.76%)
May 07, 2020 5.570 5.870 5.520 5.850 120,229 +0.31(+5.60%)
May 06, 2020 5.400 5.610 5.260 5.540 91,569 +0.14(+2.59%)
May 05, 2020 5.600 5.810 5.296 5.400 127,345 -0.05(-0.92%)
May 04, 2020 5.650 5.715 5.193 5.450 42,230 -0.28(-4.89%)
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.