Skip to main content

Natural Gas Services Group (NY: NGS )

19.43 -0.33 (-1.67%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 14.20 14.30 13.94 14.20 100 +0.07(+0.50%)
Aug 30, 2010 14.38 14.59 14.10 14.13 32,980 -0.49(-3.35%)
Aug 27, 2010 14.62 14.65 13.91 14.62 58,210 +0.57(+4.06%)
Aug 26, 2010 14.25 14.25 13.86 14.05 267 -0.12(-0.85%)
Aug 25, 2010 13.76 14.18 13.75 14.17 264 +0.24(+1.72%)
Aug 24, 2010 13.76 14.24 13.75 13.93 1,074 -0.13(-0.92%)
Aug 23, 2010 14.10 14.16 13.93 14.06 65,761 +0.10(+0.72%)
Aug 20, 2010 13.99 14.20 13.78 13.96 65,507 -0.09(-0.64%)
Aug 19, 2010 14.33 14.33 14.00 14.05 923 -0.29(-2.02%)
Aug 18, 2010 14.60 14.60 14.11 14.34 4,143 -0.24(-1.65%)
Aug 17, 2010 14.57 14.89 14.33 14.58 637 +0.26(+1.82%)
Aug 16, 2010 14.10 14.44 13.92 14.32 39,286 +0.15(+1.06%)
Aug 13, 2010 14.17 14.40 14.08 14.17 76,083 -0.03(-0.21%)
Aug 12, 2010 14.03 14.29 13.81 14.20 80,163 -0.17(-1.18%)
Aug 11, 2010 14.26 14.41 14.09 14.37 1,157 -0.40(-2.71%)
Aug 10, 2010 15.00 15.05 14.46 14.77 84,378 -0.43(-2.83%)
Aug 09, 2010 15.36 15.36 14.95 15.20 46,351 +0.03(+0.20%)
Aug 06, 2010 15.17 15.85 14.75 15.17 86,230 -0.53(-3.38%)
Aug 05, 2010 16.84 16.84 15.69 15.70 57,931 -1.27(-7.48%)
Aug 04, 2010 16.51 17.01 16.51 16.97 70,288 +0.55(+3.35%)
Aug 03, 2010 16.52 16.84 16.10 16.42 50,828 -0.15(-0.91%)
Aug 02, 2010 16.90 17.08 16.55 16.57 48,491 +0.02(+0.12%)
Jul 30, 2010 16.55 16.75 15.94 16.55 43,558 +0.13(+0.79%)
Jul 29, 2010 16.00 16.61 15.80 16.42 81,436 +0.66(+4.19%)
Jul 28, 2010 15.76 16.04 15.46 15.76 429 -0.24(-1.50%)
Jul 27, 2010 16.67 16.67 15.90 16.00 46,543 -0.40(-2.44%)
Jul 26, 2010 16.07 16.49 16.07 16.40 89,088 +0.36(+2.24%)
Jul 23, 2010 15.52 16.12 15.22 16.04 62,837 +0.38(+2.43%)
Jul 22, 2010 15.33 15.85 15.33 15.66 79,301 +0.58(+3.85%)
Jul 21, 2010 15.76 15.82 15.01 15.08 53,199 -0.56(-3.58%)
Jul 20, 2010 14.83 15.67 14.72 15.64 68,271 +0.53(+3.51%)
Jul 19, 2010 14.84 15.12 14.56 15.11 85,824 +0.35(+2.37%)
Jul 16, 2010 14.76 15.00 14.61 14.76 99,570 -0.41(-2.70%)
Jul 15, 2010 15.26 15.34 14.63 15.17 74,325 -0.11(-0.72%)
Jul 14, 2010 15.22 15.39 14.87 15.28 89,276 -0.08(-0.52%)
Jul 13, 2010 15.36 15.47 14.81 15.36 1,048 +0.53(+3.57%)
Jul 12, 2010 15.46 15.59 14.77 14.83 78,179 -0.66(-4.26%)
Jul 09, 2010 15.49 15.62 15.22 15.49 50,874 +0.06(+0.39%)
Jul 08, 2010 15.43 15.48 14.86 15.43 319 +0.34(+2.25%)
Jul 07, 2010 14.45 15.10 14.26 15.09 79,763 +0.66(+4.57%)
Jul 06, 2010 14.43 15.00 14.20 14.43 536 +0.02(+0.14%)
Jul 02, 2010 14.41 14.81 14.13 14.41 123,026 -0.25(-1.71%)
Jul 01, 2010 15.11 15.11 14.25 14.66 155,641 -0.47(-3.11%)
Jun 30, 2010 15.13 15.61 15.00 15.13 841 -0.01(-0.07%)
Jun 29, 2010 15.85 15.91 14.86 15.14 178,307 -1.60(-9.56%)
Jun 25, 2010 16.74 16.91 15.34 16.74 260,644 +1.19(+7.65%)
Jun 24, 2010 16.02 16.22 15.54 15.55 52,895 -0.63(-3.89%)
Jun 23, 2010 16.10 16.35 15.98 16.18 75,474 +0.00(+0.00%)
Jun 22, 2010 16.18 16.99 16.10 16.18 310 -0.49(-2.94%)
Jun 21, 2010 17.79 17.95 16.45 16.67 82,716 -0.87(-4.96%)
Jun 18, 2010 17.54 17.59 17.00 17.54 61,714 +0.44(+2.57%)
Jun 17, 2010 17.00 17.25 16.64 17.10 58,742 +0.24(+1.42%)
Jun 16, 2010 16.99 17.31 16.84 16.86 45,902 -0.39(-2.26%)
Jun 15, 2010 17.25 17.30 16.44 17.25 539 +0.89(+5.44%)
Jun 14, 2010 16.76 17.00 16.32 16.36 130,712 -0.11(-0.67%)
Jun 11, 2010 15.84 16.48 15.78 16.47 77,316 +0.40(+2.49%)
Jun 10, 2010 16.07 16.07 15.24 16.07 501 +1.09(+7.28%)
Jun 09, 2010 15.38 15.88 14.85 14.98 75,134 -0.29(-1.90%)
Jun 08, 2010 15.01 15.36 14.81 15.27 109,857 +0.30(+2.00%)
Jun 07, 2010 15.14 15.50 14.85 14.97 88,956 -0.12(-0.80%)
Jun 04, 2010 15.09 15.85 14.75 15.09 181,174 -1.08(-6.68%)
Jun 03, 2010 15.70 16.33 15.27 16.17 95,833 +0.44(+2.80%)
Jun 02, 2010 15.73 15.78 14.99 15.73 140,560 +0.78(+5.22%)
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.