Natural Gas Services Group (NY: NGS )

10.00 USD +0.14 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 23.45 23.90 23.10 23.60 28,721 +0.30(+1.29%)
Aug 30, 2017 23.05 23.40 22.90 23.30 15,105 +0.05(+0.22%)
Aug 29, 2017 22.95 23.60 22.85 23.25 19,601 +0.15(+0.65%)
Aug 28, 2017 23.50 23.50 22.85 23.10 31,612 -0.40(-1.70%)
Aug 25, 2017 23.50 23.85 23.30 23.50 14,999 +0.10(+0.43%)
Aug 24, 2017 23.30 23.60 23.20 23.40 15,574 +0.05(+0.21%)
Aug 23, 2017 22.95 23.65 22.95 23.35 21,791 +0.40(+1.74%)
Aug 22, 2017 23.20 23.50 22.95 22.95 15,948 -0.25(-1.08%)
Aug 21, 2017 22.85 23.45 22.50 23.20 32,553 +0.40(+1.75%)
Aug 18, 2017 22.70 23.40 22.50 22.80 41,861 +0.00(+0.00%)
Aug 17, 2017 23.25 23.55 22.75 22.80 38,588 -0.55(-2.36%)
Aug 16, 2017 23.70 23.95 23.20 23.35 22,747 -0.35(-1.48%)
Aug 15, 2017 23.72 23.80 23.30 23.70 17,241 -0.25(-1.04%)
Aug 14, 2017 23.70 24.35 23.45 23.95 25,191 +0.35(+1.48%)
Aug 11, 2017 24.05 24.05 23.40 23.60 37,532 -0.40(-1.67%)
Aug 10, 2017 24.05 24.55 24.00 24.00 34,643 -0.30(-1.23%)
Aug 09, 2017 24.75 24.75 24.08 24.30 30,907 -0.40(-1.62%)
Aug 08, 2017 24.60 25.15 24.58 24.70 35,871 +0.10(+0.41%)
Aug 07, 2017 24.86 25.45 24.45 24.60 42,176 -0.60(-2.38%)
Aug 04, 2017 25.25 25.40 24.80 25.20 42,172 -0.05(-0.20%)
Aug 03, 2017 24.00 25.40 24.00 25.25 41,795 +0.95(+3.91%)
Aug 02, 2017 24.50 24.70 23.85 24.30 57,622 -0.40(-1.62%)
Aug 01, 2017 24.55 25.05 24.40 24.70 21,844 -0.25(-1.00%)
Jul 31, 2017 25.15 25.15 24.35 24.95 23,834 +0.10(+0.40%)
Jul 28, 2017 25.35 25.65 24.80 24.85 36,760 -0.55(-2.17%)
Jul 27, 2017 24.75 25.45 24.70 25.40 34,639 +0.35(+1.40%)
Jul 26, 2017 25.10 25.50 24.75 25.05 22,773 -0.05(-0.20%)
Jul 25, 2017 24.75 25.65 24.75 25.10 29,484 +0.55(+2.24%)
Jul 24, 2017 25.75 25.80 24.35 24.55 32,969 -1.20(-4.66%)
Jul 21, 2017 26.10 26.25 25.60 25.75 51,524 -0.05(-0.19%)
Jul 20, 2017 26.05 25.55 25.80 25,816 -0.25(-0.96%)
Jul 19, 2017 25.35 26.10 25.35 26.05 24,396 +1.00(+3.99%)
Jul 18, 2017 25.10 25.20 24.75 25.05 22,340 -0.05(-0.20%)
Jul 17, 2017 25.45 25.68 24.95 25.10 32,189 -0.35(-1.38%)
Jul 14, 2017 25.25 25.65 24.95 25.45 25,633 +0.20(+0.79%)
Jul 13, 2017 24.95 25.30 24.65 25.25 33,929 +0.20(+0.80%)
Jul 12, 2017 25.15 25.60 24.65 25.05 35,811 +0.10(+0.40%)
Jul 11, 2017 24.60 25.00 24.15 24.95 28,277 +0.30(+1.22%)
Jul 10, 2017 24.00 24.95 23.95 24.65 50,281 +0.40(+1.65%)
Jul 07, 2017 24.05 24.30 23.75 24.25 28,959 +0.20(+0.83%)
Jul 06, 2017 24.20 24.65 23.90 24.05 41,089 -0.30(-1.23%)
Jul 05, 2017 25.05 25.05 24.00 24.35 41,753 -0.90(-3.56%)
Jul 03, 2017 24.90 25.40 24.70 25.25 38,089 +0.40(+1.61%)
Jun 30, 2017 24.90 25.10 24.35 24.85 52,176 +0.00(+0.00%)
Jun 29, 2017 25.00 25.55 24.65 24.85 43,343 -0.10(-0.40%)
Jun 28, 2017 24.65 25.40 24.48 24.95 29,488 +0.45(+1.84%)
Jun 27, 2017 24.70 25.10 24.45 24.50 38,604 -0.05(-0.20%)
Jun 26, 2017 24.60 25.00 24.05 24.55 44,003 -0.05(-0.20%)
Jun 23, 2017 23.75 24.65 23.65 24.60 135,095 +0.85(+3.58%)
Jun 22, 2017 22.85 24.05 22.60 23.75 143,744 +0.90(+3.94%)
Jun 21, 2017 23.30 23.45 22.40 22.85 110,270 -0.65(-2.77%)
Jun 20, 2017 23.95 24.20 23.40 23.50 76,905 -0.65(-2.69%)
Jun 19, 2017 24.75 24.75 24.00 24.15 67,580 -0.55(-2.23%)
Jun 16, 2017 24.65 24.85 24.35 24.70 90,573 -0.25(-1.00%)
Jun 15, 2017 25.30 25.65 24.65 24.95 45,335 -0.70(-2.73%)
Jun 14, 2017 26.90 26.90 25.35 25.65 64,556 -1.25(-4.65%)
Jun 13, 2017 26.85 27.30 26.35 26.90 45,889 +0.10(+0.37%)
Jun 12, 2017 27.35 27.85 26.70 26.80 41,272 -0.50(-1.83%)
Jun 09, 2017 26.60 27.75 26.40 27.30 120,874 +0.75(+2.82%)
Jun 08, 2017 26.10 27.00 26.10 26.55 36,376 +0.45(+1.72%)
Jun 07, 2017 27.00 27.25 25.83 26.10 69,810 -0.90(-3.33%)
Jun 06, 2017 26.60 27.10 25.95 27.00 47,571 +0.30(+1.12%)
Jun 05, 2017 27.00 27.00 26.35 26.70 49,044 -0.40(-1.48%)
Jun 02, 2017 27.00 27.35 26.75 27.10 51,811 +0.10(+0.37%)
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.