Skip to main content

Natural Gas Services Group (NY: NGS )

19.43 -0.33 (-1.67%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 12.85 12.90 12.31 12.81 170,217 -0.04(-0.31%)
Sep 27, 2019 12.70 13.08 12.58 12.85 101,200 +0.10(+0.78%)
Sep 26, 2019 13.20 13.20 12.66 12.75 114,757 -0.45(-3.41%)
Sep 25, 2019 13.41 13.44 13.08 13.20 78,465 -0.22(-1.64%)
Sep 24, 2019 13.71 13.86 13.41 13.42 114,622 -0.39(-2.82%)
Sep 23, 2019 13.71 14.20 13.59 13.81 167,274 -0.09(-0.65%)
Sep 20, 2019 13.29 14.06 13.15 13.90 294,000 +0.62(+4.67%)
Sep 19, 2019 13.27 13.54 13.00 13.28 138,116 +0.03(+0.23%)
Sep 18, 2019 13.67 13.67 13.10 13.25 121,529 -0.59(-4.26%)
Sep 17, 2019 13.73 13.97 13.16 13.84 81,754 +0.12(+0.87%)
Sep 16, 2019 13.66 13.81 13.42 13.72 57,784 +0.46(+3.47%)
Sep 13, 2019 13.63 13.65 12.75 13.26 85,200 -0.29(-2.14%)
Sep 12, 2019 13.42 13.79 12.89 13.55 147,368 +0.01(+0.07%)
Sep 11, 2019 12.94 13.65 12.93 13.54 93,915 +0.70(+5.45%)
Sep 10, 2019 12.56 12.92 12.41 12.84 84,224 +0.35(+2.80%)
Sep 09, 2019 12.30 12.66 12.22 12.49 66,918 +0.32(+2.63%)
Sep 06, 2019 12.04 12.28 11.74 12.17 60,900 +0.06(+0.50%)
Sep 05, 2019 11.92 12.22 11.83 12.11 73,851 +0.37(+3.15%)
Sep 04, 2019 10.91 12.02 10.67 11.74 150,509 +1.00(+9.31%)
Sep 03, 2019 10.64 10.87 10.29 10.74 108,003 -0.04(-0.37%)
Aug 30, 2019 10.81 10.89 10.63 10.78 108,200 +0.03(+0.28%)
Aug 29, 2019 10.68 10.99 10.29 10.75 182,697 +0.18(+1.70%)
Aug 28, 2019 10.54 10.83 10.22 10.57 104,305 +0.06(+0.57%)
Aug 27, 2019 11.30 11.38 10.42 10.51 80,912 -0.76(-6.74%)
Aug 26, 2019 11.21 11.39 11.11 11.27 94,401 +0.13(+1.17%)
Aug 23, 2019 11.49 11.68 11.07 11.14 56,700 -0.42(-3.63%)
Aug 22, 2019 11.89 11.89 11.40 11.56 61,372 -0.04(-0.34%)
Aug 21, 2019 11.71 11.72 11.23 11.60 62,444 +0.06(+0.52%)
Aug 20, 2019 11.22 11.76 10.97 11.54 124,020 +0.27(+2.40%)
Aug 19, 2019 11.42 11.58 11.09 11.27 136,202 +0.01(+0.09%)
Aug 16, 2019 10.98 11.37 10.92 11.26 152,600 +0.30(+2.74%)
Aug 15, 2019 10.98 11.28 10.79 10.96 93,470 -0.07(-0.63%)
Aug 14, 2019 11.34 11.55 11.00 11.03 80,978 -0.47(-4.09%)
Aug 13, 2019 11.73 12.03 11.48 11.50 106,480 -0.25(-2.13%)
Aug 12, 2019 12.00 12.26 11.52 11.75 105,300 -0.68(-5.47%)
Aug 09, 2019 13.05 13.18 12.28 12.43 68,300 -0.58(-4.46%)
Aug 08, 2019 13.85 14.10 12.99 13.01 37,534 -0.81(-5.86%)
Aug 07, 2019 13.99 14.19 13.58 13.82 24,245 -0.43(-3.02%)
Aug 06, 2019 14.40 14.81 13.90 14.25 43,784 -0.17(-1.18%)
Aug 05, 2019 14.84 15.08 14.42 14.42 27,940 -0.68(-4.50%)
Aug 02, 2019 15.52 15.52 14.89 15.10 23,000 -0.46(-2.96%)
Aug 01, 2019 16.25 16.50 15.50 15.56 26,734 -0.48(-2.99%)
Jul 31, 2019 15.96 16.63 15.96 16.04 46,330 +0.10(+0.63%)
Jul 30, 2019 15.20 15.99 15.19 15.94 22,279 +0.63(+4.11%)
Jul 29, 2019 16.09 16.09 15.22 15.31 32,169 -0.76(-4.73%)
Jul 26, 2019 16.51 16.61 16.04 16.07 31,300 -0.33(-2.01%)
Jul 25, 2019 16.49 16.61 16.13 16.40 35,275 -0.07(-0.43%)
Jul 24, 2019 16.09 16.58 15.86 16.47 19,822 +0.39(+2.43%)
Jul 23, 2019 15.44 16.15 15.44 16.08 14,218 +0.69(+4.48%)
Jul 22, 2019 16.13 16.25 15.38 15.39 33,526 -0.74(-4.59%)
Jul 19, 2019 15.46 16.25 15.08 16.13 35,700 +0.64(+4.13%)
Jul 18, 2019 15.55 15.56 15.20 15.49 28,315 +0.05(+0.32%)
Jul 17, 2019 15.81 15.93 15.26 15.44 66,003 -0.38(-2.40%)
Jul 16, 2019 15.82 16.08 15.60 15.82 47,628 +0.04(+0.25%)
Jul 15, 2019 16.09 16.09 15.50 15.78 48,843 -0.30(-1.87%)
Jul 12, 2019 16.24 16.36 15.82 16.08 22,200 -0.18(-1.11%)
Jul 11, 2019 16.05 16.31 15.93 16.26 28,156 +0.21(+1.31%)
Jul 10, 2019 16.10 16.30 15.87 16.05 16,407 +0.02(+0.12%)
Jul 09, 2019 16.23 16.23 15.98 16.03 13,601 -0.28(-1.72%)
Jul 08, 2019 16.00 16.44 15.95 16.31 42,710 +0.15(+0.93%)
Jul 05, 2019 16.01 16.28 15.90 16.16 11,600 +0.10(+0.62%)
Jul 03, 2019 16.19 16.24 15.81 16.06 32,500 -0.13(-0.80%)
Jul 02, 2019 16.33 16.45 16.04 16.19 16,796 -0.12(-0.74%)
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.