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 (%)
Aug 31, 2006 13.85 14.40 13.81 14.21 94,900 +0.25(+1.79%)
Aug 30, 2006 14.15 14.29 13.86 13.96 125,400 -0.28(-1.97%)
Aug 29, 2006 14.50 14.50 14.01 14.24 161,300 -0.36(-2.47%)
Aug 28, 2006 14.50 15.10 13.82 14.60 294,700 -0.20(-1.35%)
Aug 25, 2006 14.00 14.98 14.00 14.80 438,600 +0.85(+6.09%)
Aug 24, 2006 13.55 13.99 13.55 13.95 91,600 +0.42(+3.10%)
Aug 23, 2006 13.75 13.90 13.50 13.53 83,500 -0.07(-0.51%)
Aug 22, 2006 13.54 13.78 13.42 13.60 99,800 +0.06(+0.44%)
Aug 21, 2006 13.40 13.55 13.25 13.54 63,100 +0.04(+0.30%)
Aug 18, 2006 13.41 13.63 13.08 13.50 101,300 +0.08(+0.60%)
Aug 17, 2006 13.49 13.65 13.01 13.42 98,200 +0.01(+0.07%)
Aug 16, 2006 13.36 13.74 13.35 13.41 130,500 +0.02(+0.15%)
Aug 15, 2006 13.10 13.49 12.89 13.39 257,900 +0.44(+3.40%)
Aug 14, 2006 13.32 13.33 12.51 12.95 292,100 -0.54(-4.00%)
Aug 11, 2006 14.25 14.62 13.34 13.49 250,000 -0.69(-4.87%)
Aug 10, 2006 16.55 16.55 14.16 14.18 685,500 -2.47(-14.83%)
Aug 09, 2006 16.60 17.12 16.60 16.65 124,900 +0.13(+0.79%)
Aug 08, 2006 16.84 16.84 16.49 16.52 57,300 -0.24(-1.43%)
Aug 07, 2006 16.40 16.85 16.01 16.76 87,500 +0.46(+2.82%)
Aug 04, 2006 16.61 16.78 16.05 16.30 117,700 -0.31(-1.87%)
Aug 03, 2006 16.80 16.84 16.33 16.61 152,300 -0.43(-2.52%)
Aug 02, 2006 17.75 18.18 16.77 17.04 276,500 -0.56(-3.18%)
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.