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 (%)
Sep 28, 2018 21.00 21.48 20.85 21.10 33,300 +0.10(+0.48%)
Sep 27, 2018 21.05 21.45 20.95 21.00 13,079 -0.10(-0.47%)
Sep 26, 2018 21.20 21.55 20.95 21.10 38,150 -0.20(-0.94%)
Sep 25, 2018 21.25 21.40 21.10 21.30 12,847 +0.50(+2.40%)
Sep 24, 2018 20.95 21.35 20.50 20.80 60,185 -0.15(-0.72%)
Sep 21, 2018 21.25 21.50 20.85 20.95 73,000 -0.40(-1.87%)
Sep 20, 2018 21.25 21.55 21.15 21.35 13,841 +0.20(+0.95%)
Sep 19, 2018 21.50 21.90 21.10 21.15 35,882 -0.35(-1.63%)
Sep 18, 2018 21.35 21.70 21.35 21.50 18,810 +0.25(+1.18%)
Sep 17, 2018 21.63 21.75 21.15 21.25 15,690 -0.30(-1.39%)
Sep 14, 2018 21.40 21.93 21.35 21.55 13,900 +0.20(+0.94%)
Sep 13, 2018 21.45 21.64 21.20 21.35 27,773 +0.00(+0.00%)
Sep 12, 2018 21.55 21.65 21.30 21.35 34,412 -0.15(-0.70%)
Sep 11, 2018 21.80 21.80 21.45 21.50 56,304 -0.35(-1.60%)
Sep 10, 2018 22.05 22.25 21.65 21.85 12,762 -0.20(-0.91%)
Sep 07, 2018 21.90 22.05 21.60 22.05 13,100 +0.15(+0.68%)
Sep 06, 2018 22.10 22.25 21.80 21.90 17,033 -0.15(-0.68%)
Sep 05, 2018 22.05 22.15 21.60 22.05 16,398 -0.10(-0.45%)
Sep 04, 2018 22.05 22.25 21.77 22.15 11,550 +0.05(+0.23%)
Aug 31, 2018 22.10 22.10 22.10 0 +0.30(+1.38%)
Aug 30, 2018 22.15 22.15 21.64 21.80 19,658 -0.20(-0.91%)
Aug 29, 2018 21.60 22.10 21.60 22.00 31,634 +0.35(+1.62%)
Aug 28, 2018 21.90 22.05 21.60 21.65 12,281 -0.25(-1.14%)
Aug 27, 2018 22.10 22.10 21.55 21.90 19,005 -0.10(-0.45%)
Aug 24, 2018 22.40 23.00 22.00 22.00 20,400 -0.35(-1.57%)
Aug 23, 2018 22.40 22.60 21.90 22.35 17,973 +0.35(+1.59%)
Aug 22, 2018 21.70 22.25 21.60 22.00 40,240 +0.30(+1.38%)
Aug 21, 2018 21.60 22.10 21.55 21.70 58,200 +0.15(+0.70%)
Aug 20, 2018 21.65 22.00 21.30 21.55 88,609 +0.05(+0.23%)
Aug 17, 2018 21.25 21.60 21.25 21.50 27,700 +0.15(+0.70%)
Aug 16, 2018 21.35 21.60 21.15 21.35 9,917 +0.05(+0.23%)
Aug 15, 2018 22.00 22.00 21.15 21.30 30,048 -0.75(-3.40%)
Aug 14, 2018 22.20 22.55 21.95 22.05 15,859 -0.15(-0.68%)
Aug 13, 2018 22.40 22.40 21.80 22.20 12,691 -0.20(-0.89%)
Aug 10, 2018 22.80 22.95 22.25 22.40 16,000 -0.60(-2.61%)
Aug 09, 2018 22.35 23.35 21.90 23.00 15,886 +0.70(+3.14%)
Aug 08, 2018 22.55 22.55 22.25 22.30 33,573 -0.30(-1.33%)
Aug 07, 2018 22.60 22.80 22.55 22.60 14,921 +0.30(+1.35%)
Aug 06, 2018 22.10 22.37 22.00 22.30 8,974 +0.15(+0.68%)
Aug 03, 2018 22.05 22.25 21.95 22.15 20,800 +0.15(+0.68%)
Aug 02, 2018 21.70 22.10 21.55 22.00 17,518 +0.05(+0.23%)
Aug 01, 2018 21.85 22.10 21.45 21.95 27,281 -0.15(-0.68%)
Jul 31, 2018 21.95 22.35 21.80 22.10 37,655 +0.15(+0.68%)
Jul 30, 2018 22.15 22.55 21.90 21.95 32,278 -0.10(-0.45%)
Jul 27, 2018 22.65 22.88 21.80 22.05 49,300 -0.60(-2.65%)
Jul 26, 2018 22.25 22.80 22.05 22.65 15,482 +0.35(+1.57%)
Jul 25, 2018 22.30 22.45 21.88 22.30 31,255 -0.10(-0.45%)
Jul 24, 2018 22.65 22.75 22.20 22.40 20,146 +0.00(+0.00%)
Jul 23, 2018 22.45 22.55 21.95 22.40 45,995 +0.15(+0.67%)
Jul 20, 2018 22.30 22.40 21.95 22.25 19,454 -0.05(-0.22%)
Jul 19, 2018 21.85 22.60 21.75 22.30 24,979 +0.35(+1.59%)
Jul 18, 2018 22.10 22.15 21.75 21.95 29,749 -0.15(-0.68%)
Jul 17, 2018 22.20 22.58 21.80 22.10 39,413 -0.05(-0.23%)
Jul 16, 2018 22.60 22.65 21.90 22.15 36,485 -0.45(-1.99%)
Jul 13, 2018 22.65 23.05 22.55 22.60 16,396 +0.00(+0.00%)
Jul 12, 2018 23.10 23.10 22.50 22.60 28,604 -0.45(-1.95%)
Jul 11, 2018 23.45 24.00 23.00 23.05 17,509 -0.65(-2.74%)
Jul 10, 2018 23.75 24.35 23.65 23.70 25,321 -0.10(-0.42%)
Jul 09, 2018 24.00 24.15 23.70 23.80 16,046 -0.15(-0.63%)
Jul 06, 2018 24.07 24.30 23.90 23.95 17,266 -0.05(-0.21%)
Jul 05, 2018 23.95 23.50 24.00 26,962 +0.05(+0.21%)
Jul 03, 2018 23.95 23.95 23.95 0 +0.55(+2.35%)
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.