Skip to main content

Natural Gas Services Group (NY: NGS )

19.43 -0.33 (-1.67%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 15.22 15.89 15.00 15.80 126,900 +0.58(+3.81%)
May 30, 2006 15.50 15.75 15.03 15.22 129,300 -0.08(-0.52%)
May 26, 2006 15.21 16.00 14.70 15.30 153,000 +0.10(+0.66%)
May 25, 2006 15.22 15.54 14.86 15.20 89,900 +0.10(+0.66%)
May 24, 2006 15.02 15.50 14.91 15.10 187,700 -0.17(-1.11%)
May 23, 2006 15.59 15.79 15.00 15.27 197,500 -0.08(-0.52%)
May 22, 2006 15.06 15.40 14.40 15.35 209,700 +0.26(+1.72%)
May 19, 2006 14.39 15.15 14.05 15.09 266,100 +0.50(+3.43%)
May 18, 2006 15.01 15.50 13.84 14.59 366,900 -0.39(-2.60%)
May 17, 2006 15.98 16.14 14.94 14.98 243,700 -1.00(-6.26%)
May 16, 2006 16.33 16.41 15.83 15.98 234,000 -0.17(-1.05%)
May 15, 2006 17.15 17.15 16.00 16.15 304,000 -1.25(-7.18%)
May 12, 2006 18.22 18.24 17.00 17.40 297,700 -0.60(-3.33%)
May 11, 2006 19.71 20.25 17.68 18.00 649,200 -1.48(-7.60%)
May 10, 2006 17.90 19.60 17.87 19.48 675,200 +1.92(+10.93%)
May 09, 2006 17.60 17.70 17.35 17.56 132,400 +0.01(+0.06%)
May 08, 2006 17.57 17.80 17.20 17.55 142,200 -0.03(-0.17%)
May 05, 2006 17.50 17.78 17.36 17.58 107,500 +0.06(+0.34%)
May 04, 2006 17.65 17.72 17.20 17.52 103,600 -0.06(-0.34%)
May 03, 2006 17.28 17.65 17.20 17.58 143,000 +0.23(+1.33%)
May 02, 2006 17.48 17.60 17.11 17.35 135,700 +0.02(+0.12%)
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.