Skip to main content

Natural Gas Services Group (NY: NGS )

19.45 -0.31 (-1.57%)
Streaming Delayed Price Updated: 2:05 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%)
Aug 01, 2006 17.88 18.00 17.55 17.60 298,600 -0.08(-0.45%)
Jul 31, 2006 16.95 17.95 16.75 17.68 463,300 +0.99(+5.93%)
Jul 28, 2006 16.25 16.69 16.10 16.69 143,500 +0.53(+3.28%)
Jul 27, 2006 15.96 16.26 15.65 16.16 150,500 +0.28(+1.76%)
Jul 26, 2006 15.10 15.88 15.00 15.88 131,900 +0.38(+2.45%)
Jul 25, 2006 15.52 15.72 15.22 15.50 100,900 +0.26(+1.71%)
Jul 24, 2006 14.05 15.46 14.05 15.24 156,100 +1.15(+8.16%)
Jul 21, 2006 14.74 14.77 14.03 14.09 48,000 -0.67(-4.54%)
Jul 20, 2006 15.35 15.50 14.68 14.76 83,200 -0.24(-1.60%)
Jul 19, 2006 13.86 15.06 13.80 15.00 64,100 +0.98(+6.99%)
Jul 18, 2006 14.48 14.48 13.65 14.02 69,900 -0.29(-2.03%)
Jul 17, 2006 14.55 14.82 14.25 14.31 83,500 -0.37(-2.52%)
Jul 14, 2006 14.93 14.93 14.26 14.68 90,700 -0.18(-1.21%)
Jul 13, 2006 15.02 15.38 14.62 14.86 108,600 -0.19(-1.26%)
Jul 12, 2006 15.30 15.52 15.01 15.05 55,400 -0.31(-2.02%)
Jul 11, 2006 15.88 15.88 15.25 15.36 69,400 -0.02(-0.13%)
Jul 10, 2006 16.01 16.35 15.25 15.38 128,000 -0.64(-4.00%)
Jul 07, 2006 16.25 16.35 16.01 16.02 106,600 -0.23(-1.42%)
Jul 06, 2006 16.27 16.39 15.75 16.25 136,800 -0.02(-0.12%)
Jul 05, 2006 16.40 16.40 15.71 16.27 167,600 +0.07(+0.43%)
Jul 03, 2006 15.20 16.35 15.12 16.20 133,200 +1.23(+8.22%)
Jun 30, 2006 14.80 15.04 14.78 14.97 75,800 +0.02(+0.13%)
Jun 29, 2006 14.87 15.02 14.72 14.95 98,100 -0.01(-0.07%)
Jun 28, 2006 14.36 15.18 14.33 14.96 133,500 +0.46(+3.17%)
Jun 27, 2006 14.00 14.75 13.93 14.50 133,700 +0.60(+4.32%)
Jun 26, 2006 13.70 14.09 13.68 13.90 125,800 +0.13(+0.94%)
Jun 23, 2006 13.82 14.00 13.55 13.77 120,600 +0.25(+1.85%)
Jun 22, 2006 13.45 13.82 13.25 13.52 125,900 +0.25(+1.88%)
Jun 21, 2006 13.49 13.77 13.25 13.27 133,800 -0.22(-1.63%)
Jun 20, 2006 13.79 13.90 13.02 13.49 57,200 -0.06(-0.44%)
Jun 19, 2006 14.10 14.19 13.52 13.55 111,600 -0.59(-4.17%)
Jun 16, 2006 14.35 14.35 13.90 14.14 71,300 -0.21(-1.46%)
Jun 15, 2006 13.42 14.47 13.00 14.35 238,900 +1.43(+11.07%)
Jun 14, 2006 12.70 12.96 12.07 12.92 274,300 +0.22(+1.73%)
Jun 13, 2006 13.62 13.67 12.68 12.70 212,300 -0.99(-7.23%)
Jun 12, 2006 14.90 14.90 13.51 13.69 147,500 -0.46(-3.25%)
Jun 09, 2006 14.44 14.68 14.01 14.15 93,900 -0.06(-0.42%)
Jun 08, 2006 14.65 14.79 13.41 14.21 257,000 -0.64(-4.31%)
Jun 07, 2006 15.55 15.55 14.75 14.85 215,800 -0.70(-4.50%)
Jun 06, 2006 15.92 15.92 15.22 15.55 147,200 -0.24(-1.52%)
Jun 05, 2006 15.96 16.20 15.75 15.79 206,700 +0.07(+0.45%)
Jun 02, 2006 15.32 15.80 15.26 15.72 126,700 +0.20(+1.29%)
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.