Skip to main content

Natural Gas Services Group (NY: NGS )

19.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 17.66 17.93 17.50 17.62 137,183 -0.22(-1.23%)
Sep 29, 2009 18.09 18.12 17.17 17.84 152,268 -0.17(-0.94%)
Sep 28, 2009 17.67 18.01 17.30 18.01 95,611 +0.42(+2.39%)
Sep 25, 2009 17.49 17.66 17.28 17.59 99,006 +0.06(+0.34%)
Sep 24, 2009 17.49 17.70 16.89 17.53 150,570 +0.12(+0.69%)
Sep 23, 2009 17.56 17.95 17.05 17.41 191,195 -0.20(-1.14%)
Sep 22, 2009 17.43 17.75 17.15 17.61 66,625 +0.35(+2.03%)
Sep 21, 2009 16.46 17.59 16.06 17.26 143,058 +0.60(+3.60%)
Sep 18, 2009 16.94 16.94 16.53 16.66 141,755 -0.17(-1.01%)
Sep 17, 2009 17.43 17.83 16.55 16.83 100,074 -0.09(-0.53%)
Sep 16, 2009 16.51 17.40 16.03 16.92 141,402 +0.49(+2.98%)
Sep 15, 2009 16.12 16.70 16.02 16.43 82,446 +0.41(+2.56%)
Sep 14, 2009 15.53 16.10 15.36 16.02 71,059 +0.40(+2.56%)
Sep 11, 2009 15.45 15.96 15.29 15.62 97,956 +0.33(+2.16%)
Sep 10, 2009 15.36 15.36 14.73 15.29 54,769 +0.03(+0.20%)
Sep 09, 2009 14.71 15.65 14.68 15.26 153,803 +0.58(+3.95%)
Sep 08, 2009 14.74 14.95 14.49 14.68 83,036 +0.20(+1.38%)
Sep 04, 2009 14.42 14.56 14.01 14.48 67,886 +0.06(+0.42%)
Sep 03, 2009 14.02 14.46 13.60 14.42 126,769 +0.64(+4.64%)
Sep 02, 2009 13.70 14.18 13.63 13.78 61,804 +0.05(+0.36%)
Sep 01, 2009 14.11 14.65 13.62 13.73 87,074 -0.56(-3.92%)
Aug 31, 2009 14.09 14.32 13.83 14.29 80,907 -0.04(-0.28%)
Aug 28, 2009 14.46 14.46 14.03 14.33 47,955 +0.02(+0.14%)
Aug 27, 2009 14.61 14.61 13.50 14.31 80,242 -0.27(-1.85%)
Aug 26, 2009 14.61 14.68 14.28 14.58 36,120 -0.11(-0.75%)
Aug 25, 2009 14.94 14.95 14.25 14.69 78,457 -0.18(-1.21%)
Aug 24, 2009 14.91 15.10 14.73 14.87 100,051 +0.03(+0.20%)
Aug 21, 2009 14.15 14.98 14.12 14.84 201,170 +0.79(+5.62%)
Aug 20, 2009 13.64 14.15 13.50 14.05 103,231 +0.40(+2.93%)
Aug 19, 2009 13.12 13.90 13.12 13.65 54,597 +0.31(+2.32%)
Aug 18, 2009 13.17 13.55 13.15 13.34 94,429 +0.23(+1.75%)
Aug 17, 2009 13.26 13.30 12.81 13.11 121,494 -0.38(-2.82%)
Aug 14, 2009 13.85 13.88 13.33 13.49 80,539 -0.35(-2.53%)
Aug 13, 2009 13.68 14.02 13.29 13.84 75,722 +0.31(+2.29%)
Aug 12, 2009 13.30 13.93 13.20 13.53 892,384 +0.23(+1.73%)
Aug 11, 2009 13.75 13.88 13.20 13.30 145,411 -0.50(-3.62%)
Aug 10, 2009 13.53 13.81 13.51 13.80 172,360 +0.06(+0.44%)
Aug 07, 2009 13.85 14.15 13.50 13.74 233,217 +0.54(+4.09%)
Aug 06, 2009 13.98 13.98 13.18 13.20 144,996 -0.65(-4.69%)
Aug 05, 2009 14.01 14.01 13.71 13.85 111,709 -0.21(-1.49%)
Aug 04, 2009 14.05 14.18 13.99 14.06 77,680 -0.04(-0.28%)
Aug 03, 2009 14.01 14.19 13.86 14.10 120,573 +0.31(+2.25%)
Jul 31, 2009 13.62 14.05 13.60 13.79 72,861 +0.11(+0.80%)
Jul 30, 2009 13.67 14.00 13.55 13.68 91,957 +0.31(+2.32%)
Jul 29, 2009 13.26 13.44 13.05 13.37 133,765 -0.07(-0.52%)
Jul 28, 2009 12.96 13.63 12.96 13.44 110,102 +0.30(+2.28%)
Jul 27, 2009 13.03 13.31 12.70 13.14 80,303 -0.18(-1.35%)
Jul 24, 2009 13.16 13.32 12.73 13.32 392 +0.04(+0.30%)
Jul 23, 2009 13.15 13.61 13.01 13.28 77,382 +0.08(+0.61%)
Jul 22, 2009 13.20 13.39 12.76 13.20 94,411 -0.06(-0.45%)
Jul 21, 2009 12.88 13.29 12.85 13.26 116,780 +0.44(+3.43%)
Jul 20, 2009 12.61 12.94 12.38 12.82 123,834 +0.29(+2.31%)
Jul 17, 2009 12.26 12.71 12.11 12.53 188,403 +0.28(+2.29%)
Jul 16, 2009 12.35 12.54 11.93 12.25 127,601 -0.03(-0.24%)
Jul 15, 2009 12.03 12.42 11.98 12.28 90,437 +0.38(+3.19%)
Jul 14, 2009 11.39 12.08 11.39 11.90 64,684 +0.54(+4.75%)
Jul 13, 2009 10.90 11.40 10.76 11.36 116,695 +0.38(+3.46%)
Jul 10, 2009 10.85 11.10 10.75 10.98 102,028 +0.01(+0.09%)
Jul 09, 2009 11.18 11.25 10.85 10.97 180,979 -0.05(-0.45%)
Jul 08, 2009 11.25 11.46 10.99 11.02 181,738 -0.26(-2.30%)
Jul 07, 2009 11.68 11.68 11.15 11.28 166,882 -0.36(-3.09%)
Jul 06, 2009 11.66 11.79 11.20 11.64 117,010 -0.16(-1.36%)
Jul 02, 2009 12.81 12.99 11.54 11.80 208,565 -1.20(-9.23%)
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.