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 (%)
May 29, 2009 14.27 14.86 13.90 14.86 121,931 +0.71(+5.02%)
May 28, 2009 13.90 14.25 13.45 14.15 150,376 +0.35(+2.54%)
May 27, 2009 13.85 14.00 13.70 13.80 136,461 -0.09(-0.65%)
May 26, 2009 12.44 13.90 12.24 13.89 240,684 +1.22(+9.63%)
May 22, 2009 12.76 13.38 12.56 12.67 188,346 +0.17(+1.36%)
May 21, 2009 12.86 13.10 12.17 12.50 247,092 -0.73(-5.52%)
May 20, 2009 13.34 14.19 13.18 13.23 123,263 -0.02(-0.15%)
May 19, 2009 12.77 13.82 12.76 13.25 212,621 +0.30(+2.32%)
May 18, 2009 12.02 13.04 11.98 12.95 249,192 +1.13(+9.56%)
May 15, 2009 11.62 12.24 11.59 11.82 75,142 +0.15(+1.29%)
May 14, 2009 11.50 12.30 11.30 11.67 122,783 +0.16(+1.39%)
May 13, 2009 12.69 12.94 11.15 11.51 151,794 -1.38(-10.71%)
May 12, 2009 12.76 13.24 12.30 12.89 84,416 +0.16(+1.26%)
May 11, 2009 12.53 12.89 12.46 12.73 120,319 -0.18(-1.39%)
May 08, 2009 11.58 12.97 11.49 12.91 297,015 +2.06(+18.99%)
May 07, 2009 12.34 12.34 10.51 10.85 183,490 -0.75(-6.47%)
May 06, 2009 11.17 11.90 10.78 11.60 139,827 +0.62(+5.65%)
May 05, 2009 11.07 11.13 10.43 10.98 130,941 -0.02(-0.18%)
May 04, 2009 10.43 11.12 10.37 11.00 152,266 +0.61(+5.87%)
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.