Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Natural Gas Services Group (NY: NGS )

23.79 -0.38 (-1.57%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 14.67 14.99 14.31 14.56 65,858 -0.31(-2.08%)
Sep 28, 2023 15.16 15.39 14.71 14.87 114,904 -0.15(-1.00%)
Sep 27, 2023 14.07 15.29 13.95 15.02 139,313 +1.12(+8.06%)
Sep 26, 2023 13.00 13.95 13.00 13.90 95,489 +0.91(+7.01%)
Sep 25, 2023 12.49 13.08 12.88 12.99 64,607 +0.50(+4.00%)
Sep 22, 2023 12.17 12.50 12.17 12.49 47,113 +0.39(+3.22%)
Sep 21, 2023 12.18 12.28 11.97 12.10 33,232 +0.09(+0.75%)
Sep 20, 2023 11.83 12.15 11.83 12.01 35,295 +0.28(+2.39%)
Sep 19, 2023 11.76 11.99 11.65 11.73 38,044 +0.08(+0.69%)
Sep 18, 2023 11.80 12.00 11.63 11.65 85,134 +0.29(+2.55%)
Sep 15, 2023 11.36 11.69 11.24 11.36 38,272 -0.03(-0.26%)
Sep 14, 2023 11.14 11.50 11.10 11.39 17,903 +0.23(+2.06%)
Sep 13, 2023 11.22 11.30 11.10 11.16 24,459 +0.01(+0.09%)
Sep 12, 2023 11.26 11.29 11.11 11.15 14,266 -0.03(-0.27%)
Sep 11, 2023 11.27 11.50 11.15 11.18 10,044 -0.04(-0.36%)
Sep 08, 2023 10.99 11.26 10.99 11.22 13,687 +0.18(+1.63%)
Sep 07, 2023 10.90 11.18 10.90 11.04 9,337 +0.08(+0.73%)
Sep 06, 2023 11.05 11.29 10.84 10.96 24,033 -0.13(-1.17%)
Sep 05, 2023 10.86 11.15 10.77 11.09 13,270 +0.34(+3.16%)
Sep 01, 2023 11.08 11.26 10.61 10.75 31,626 -0.11(-1.01%)
Aug 31, 2023 10.85 10.97 10.79 10.86 17,518 +0.06(+0.56%)
Aug 30, 2023 10.74 10.91 10.74 10.80 18,273 +0.02(+0.19%)
Aug 29, 2023 10.28 10.86 10.28 10.78 25,740 +0.49(+4.76%)
Aug 28, 2023 10.44 10.45 10.29 10.29 19,958 -0.06(-0.58%)
Aug 25, 2023 10.68 11.02 10.32 10.35 22,639 -0.35(-3.27%)
Aug 24, 2023 10.50 10.85 10.50 10.70 19,149 +0.20(+1.90%)
Aug 23, 2023 10.78 10.78 10.50 10.50 10,788 -0.26(-2.42%)
Aug 22, 2023 10.85 10.95 10.76 10.76 10,888 +0.01(+0.09%)
Aug 21, 2023 10.96 10.99 10.73 10.75 18,251 -0.21(-1.92%)
Aug 18, 2023 10.48 11.03 10.48 10.96 21,795 +0.41(+3.89%)
Aug 17, 2023 10.58 10.61 10.37 10.55 18,512 +0.06(+0.57%)
Aug 16, 2023 10.78 10.78 10.36 10.49 29,435 -0.27(-2.51%)
Aug 15, 2023 10.50 10.89 10.30 10.76 60,605 +0.41(+3.96%)
Aug 14, 2023 10.18 10.47 10.10 10.35 27,225 +0.21(+2.07%)
Aug 11, 2023 10.10 10.35 10.06 10.14 34,719 +0.01(+0.10%)
Aug 10, 2023 10.18 10.28 10.00 10.13 40,927 +0.05(+0.50%)
Aug 09, 2023 10.20 10.28 10.05 10.08 9,872 -0.02(-0.20%)
Aug 08, 2023 10.19 10.26 10.07 10.10 31,919 -0.10(-0.98%)
Aug 07, 2023 10.25 10.46 10.20 10.20 13,048 -0.09(-0.87%)
Aug 04, 2023 10.32 10.42 10.25 10.29 21,234 -0.03(-0.29%)
Aug 03, 2023 10.31 10.33 10.22 10.32 9,388 +0.00(+0.00%)
Aug 02, 2023 10.28 10.51 10.11 10.32 8,766 -0.03(-0.29%)
Aug 01, 2023 10.27 10.41 10.12 10.35 9,631 +0.06(+0.58%)
Jul 31, 2023 10.50 10.60 10.24 10.29 21,859 -0.16(-1.53%)
Jul 28, 2023 10.65 10.65 10.45 10.45 6,153 -0.18(-1.69%)
Jul 27, 2023 10.67 10.70 10.49 10.63 59,801 -0.01(-0.09%)
Jul 26, 2023 10.29 10.64 10.29 10.64 46,629 +0.34(+3.30%)
Jul 25, 2023 10.22 10.37 10.10 10.30 15,878 -0.04(-0.39%)
Jul 24, 2023 10.06 10.39 9.960 10.34 31,789 +0.25(+2.48%)
Jul 21, 2023 10.06 10.17 9.910 10.09 66,517 +0.00(+0.00%)
Jul 20, 2023 9.930 10.12 9.820 10.09 56,826 +0.19(+1.92%)
Jul 19, 2023 10.06 10.07 9.810 9.900 55,376 -0.08(-0.80%)
Jul 18, 2023 9.949 10.09 9.927 9.980 51,730 +0.07(+0.71%)
Jul 17, 2023 9.920 10.31 9.740 9.910 284,057 +0.00(+0.00%)
Jul 14, 2023 9.810 10.02 9.810 9.910 26,844 -0.04(-0.40%)
Jul 13, 2023 10.21 10.30 9.790 9.950 26,224 -0.37(-3.59%)
Jul 12, 2023 10.24 10.36 9.880 10.32 102,772 -0.02(-0.19%)
Jul 11, 2023 10.00 10.43 9.920 10.34 35,491 +0.37(+3.71%)
Jul 10, 2023 10.05 10.17 9.845 9.970 6,806 -0.06(-0.60%)
Jul 07, 2023 9.740 10.06 9.740 10.03 15,972 +0.24(+2.45%)
Jul 06, 2023 10.06 10.06 9.690 9.790 15,220 -0.33(-3.26%)
Jul 05, 2023 9.680 10.15 9.680 10.12 80,369 +0.38(+3.90%)
Jul 03, 2023 9.820 9.820 9.620 9.740 35,491 -0.16(-1.62%)
Jun 30, 2023 9.890 9.961 9.690 9.900 25,045 +0.01(+0.10%)
Jun 29, 2023 9.590 9.890 9.590 9.890 22,004 +0.30(+3.13%)
Jun 28, 2023 9.730 9.730 9.590 9.590 24,706 -0.08(-0.83%)
Jun 27, 2023 9.680 9.820 9.620 9.670 37,199 -0.06(-0.62%)
Jun 26, 2023 9.770 9.825 9.620 9.730 21,078 -0.08(-0.82%)
Jun 23, 2023 9.650 9.820 9.600 9.810 38,837 +0.05(+0.51%)
Jun 22, 2023 9.820 9.908 9.610 9.760 36,570 -0.13(-1.31%)
Jun 21, 2023 9.920 10.08 9.768 9.890 18,763 -0.03(-0.30%)
Jun 20, 2023 9.730 9.920 9.550 9.920 43,648 +0.19(+1.95%)
Jun 16, 2023 9.980 9.990 9.730 9.730 75,555 -0.12(-1.22%)
Jun 15, 2023 9.910 9.980 9.700 9.850 64,509 -0.47(-4.55%)
May 08, 2023 10.59 10.59 10.22 10.32 42,960 -0.17(-1.62%)
May 05, 2023 10.50 10.55 10.33 10.49 145,446 +0.18(+1.75%)
May 04, 2023 10.31 10.46 10.17 10.31 21,369 +0.01(+0.10%)
May 03, 2023 10.11 10.58 10.11 10.30 45,694 +0.12(+1.18%)
May 02, 2023 10.35 10.35 10.16 10.18 30,644 -0.29(-2.77%)
May 01, 2023 10.30 10.52 10.16 10.47 70,137 +0.17(+1.65%)
Apr 28, 2023 10.42 10.53 10.19 10.30 420,750 -0.05(-0.48%)
Apr 27, 2023 10.25 10.48 10.23 10.35 3,390 +0.05(+0.49%)
Apr 26, 2023 10.46 10.50 10.23 10.30 2,390 -0.11(-1.06%)
Apr 25, 2023 10.62 10.62 10.29 10.41 13,030 -0.14(-1.33%)
Apr 24, 2023 10.93 10.93 10.55 10.55 11,815 -0.12(-1.12%)
Apr 21, 2023 10.85 10.85 10.61 10.67 14,757 -0.14(-1.30%)
Apr 20, 2023 10.65 10.81 10.52 10.81 7,337 +0.17(+1.60%)
Apr 19, 2023 10.47 10.66 10.47 10.64 21,910 +0.14(+1.33%)
Apr 18, 2023 10.60 10.83 10.50 10.50 8,648 -0.10(-0.94%)
Apr 17, 2023 10.82 10.94 10.59 10.60 16,652 -0.26(-2.39%)
Apr 14, 2023 10.95 10.96 10.61 10.86 11,942 -0.09(-0.82%)
Apr 13, 2023 11.01 11.21 10.77 10.95 10,155 -0.11(-0.99%)
Apr 12, 2023 10.89 11.12 10.78 11.06 13,470 +0.31(+2.88%)
Apr 11, 2023 10.75 11.01 10.64 10.75 21,067 -0.01(-0.09%)
Apr 10, 2023 10.71 11.00 10.71 10.76 6,408 +0.10(+0.94%)
Apr 06, 2023 10.52 10.78 10.43 10.66 69,616 +0.28(+2.70%)
Apr 05, 2023 10.36 10.52 10.14 10.38 31,943 +0.03(+0.29%)
Apr 04, 2023 10.68 10.74 10.22 10.35 133,926 -0.20(-1.90%)
Apr 03, 2023 10.52 10.82 10.10 10.55 594,296 +0.24(+2.33%)
Mar 31, 2023 10.20 10.41 9.910 10.31 11,865 +0.21(+2.08%)
Mar 30, 2023 10.41 10.69 9.990 10.10 35,699 -0.16(-1.56%)
Mar 29, 2023 10.25 11.28 10.20 10.26 34,590 +0.14(+1.38%)
Mar 28, 2023 9.690 10.14 9.690 10.12 47,028 +0.37(+3.79%)
Mar 27, 2023 9.850 10.00 9.750 9.750 20,904 -0.07(-0.71%)
Mar 24, 2023 9.660 10.02 9.660 9.820 17,645 -0.08(-0.81%)
Mar 23, 2023 9.980 10.16 9.800 9.900 40,287 -0.03(-0.30%)
Mar 22, 2023 9.670 10.02 9.670 9.930 30,208 +0.25(+2.58%)
Mar 21, 2023 9.570 9.870 9.410 9.680 32,982 +0.19(+2.00%)
Mar 20, 2023 9.420 9.670 9.420 9.490 20,330 -0.10(-1.04%)
Mar 17, 2023 9.900 9.900 9.560 9.590 55,758 -0.33(-3.33%)
Mar 16, 2023 9.787 9.940 9.768 9.920 25,149 +0.10(+1.02%)
Mar 15, 2023 10.28 10.28 9.760 9.820 19,043 -0.63(-6.03%)
Mar 14, 2023 10.33 10.54 10.29 10.45 46,854 +0.01(+0.10%)
Mar 13, 2023 10.50 10.65 10.21 10.44 32,310 -0.14(-1.32%)
Mar 10, 2023 10.90 10.90 10.50 10.58 10,227 -0.31(-2.85%)
Mar 09, 2023 11.00 11.02 10.83 10.89 7,085 -0.13(-1.18%)
Mar 08, 2023 11.21 11.21 10.81 11.02 12,464 -0.19(-1.69%)
Mar 07, 2023 11.03 11.28 11.03 11.21 18,961 +0.35(+3.22%)
Mar 06, 2023 11.20 11.20 10.86 10.86 15,119 -0.22(-1.99%)
Mar 03, 2023 10.79 11.10 10.79 11.08 12,892 +0.23(+2.12%)
Mar 02, 2023 11.21 11.21 10.73 10.85 7,817 -0.15(-1.36%)
Mar 01, 2023 11.00 11.08 10.80 11.00 7,210 +0.00(+0.00%)
Feb 28, 2023 11.03 11.04 10.80 11.00 3,141 -0.06(-0.54%)
Feb 27, 2023 11.08 11.16 10.89 11.06 8,688 +0.09(+0.82%)
Feb 24, 2023 10.98 11.08 10.86 10.97 14,794 +0.00(+0.00%)
Feb 23, 2023 10.97 11.07 10.86 10.97 10,501 +0.13(+1.20%)
Feb 22, 2023 10.61 10.99 10.50 10.84 28,493 +0.23(+2.17%)
Feb 21, 2023 10.80 10.83 10.59 10.61 20,083 -0.22(-2.03%)
Feb 17, 2023 10.84 11.13 10.80 10.83 21,584 -0.17(-1.55%)
Feb 16, 2023 11.16 11.23 10.88 11.00 14,251 -0.22(-1.96%)
Feb 15, 2023 11.26 11.29 11.03 11.22 13,790 -0.04(-0.36%)
Feb 14, 2023 11.09 11.35 11.05 11.26 17,671 +0.03(+0.27%)
Feb 13, 2023 10.98 11.28 10.90 11.23 15,535 +0.09(+0.81%)
Feb 10, 2023 10.90 11.20 10.80 11.14 23,242 +0.27(+2.48%)
Feb 09, 2023 11.18 11.18 10.85 10.87 12,737 -0.31(-2.77%)
Feb 08, 2023 11.11 11.27 10.91 11.18 13,325 -0.07(-0.62%)
Feb 07, 2023 11.07 11.44 10.85 11.25 23,064 +0.33(+3.02%)
Feb 06, 2023 11.13 11.13 10.73 10.92 26,344 -0.10(-0.91%)
Feb 03, 2023 11.46 11.46 10.94 11.02 38,477 -0.34(-2.99%)
Feb 02, 2023 11.72 11.72 11.25 11.36 36,432 -0.30(-2.57%)
Feb 01, 2023 11.53 11.78 11.50 11.66 27,493 +0.21(+1.83%)
Jan 31, 2023 11.75 11.83 11.38 11.45 19,795 -0.28(-2.39%)
Jan 30, 2023 11.84 11.84 11.65 11.73 15,002 -0.06(-0.51%)
Jan 27, 2023 11.53 11.87 11.53 11.79 15,892 +0.20(+1.73%)
Jan 26, 2023 11.48 11.67 11.29 11.59 21,078 +0.14(+1.22%)
Jan 25, 2023 11.47 11.47 11.29 11.45 23,132 -0.04(-0.35%)
Jan 24, 2023 11.48 11.62 11.26 11.49 31,301 +0.16(+1.41%)
Jan 23, 2023 11.40 11.45 11.24 11.33 31,354 -0.08(-0.70%)
Jan 20, 2023 11.41 11.46 11.25 11.41 34,004 -0.01(-0.09%)
Jan 19, 2023 11.52 11.52 11.15 11.42 52,259 -0.13(-1.13%)
Jan 18, 2023 12.24 12.24 11.45 11.55 41,396 -0.71(-5.79%)
Jan 17, 2023 12.40 12.45 12.17 12.26 28,622 -0.21(-1.68%)
Jan 13, 2023 12.03 12.52 12.03 12.47 30,257 +0.25(+2.05%)
Jan 12, 2023 12.25 12.42 12.10 12.22 19,032 -0.01(-0.08%)
Jan 11, 2023 12.46 12.59 12.06 12.23 24,708 -0.28(-2.24%)
Jan 10, 2023 12.23 12.67 12.06 12.51 38,051 +0.28(+2.29%)
Jan 09, 2023 12.02 12.46 12.01 12.23 72,199 +0.38(+3.21%)
Jan 06, 2023 11.59 12.16 11.59 11.85 58,168 +0.27(+2.33%)
Jan 05, 2023 11.30 11.76 11.02 11.58 86,472 +0.38(+3.39%)
Jan 04, 2023 11.15 11.53 11.07 11.20 48,870 -0.01(-0.09%)
Jan 03, 2023 11.66 11.87 11.09 11.21 75,730 -0.25(-2.18%)
Dec 30, 2022 11.25 11.98 11.25 11.46 111,490 +0.46(+4.18%)
Dec 29, 2022 11.12 11.30 10.90 11.00 14,648 -0.03(-0.27%)
Dec 28, 2022 11.04 11.19 10.99 11.03 18,234 -0.03(-0.27%)
Dec 27, 2022 11.27 11.33 11.00 11.06 26,301 -0.03(-0.27%)
Dec 23, 2022 11.28 11.30 10.88 11.09 13,806 -0.05(-0.45%)
Dec 22, 2022 10.95 11.30 10.80 11.14 28,942 +0.11(+1.00%)
Dec 21, 2022 11.25 11.32 10.75 11.03 373,792 -0.15(-1.34%)
Dec 20, 2022 11.47 11.47 11.10 11.18 23,119 -0.35(-3.04%)
Dec 19, 2022 11.28 11.67 11.28 11.53 44,110 +0.26(+2.31%)
Dec 16, 2022 11.34 11.72 11.15 11.27 56,218 -0.13(-1.14%)
Dec 15, 2022 11.50 11.71 11.10 11.40 76,450 -0.19(-1.64%)
Dec 14, 2022 11.60 11.80 11.31 11.59 36,998 +0.04(+0.35%)
Dec 13, 2022 11.34 11.70 11.22 11.55 79,898 +0.38(+3.40%)
Dec 12, 2022 11.14 11.30 11.08 11.17 34,608 +0.04(+0.36%)
Dec 09, 2022 11.33 11.90 11.11 11.13 87,931 -0.20(-1.77%)
Dec 08, 2022 11.00 11.64 10.97 11.33 272,635 +0.44(+4.04%)
Dec 07, 2022 10.99 11.14 10.76 10.89 16,904 +0.06(+0.55%)
Dec 06, 2022 10.95 11.08 10.78 10.83 89,223 -0.13(-1.19%)
Dec 05, 2022 11.12 11.18 10.85 10.96 50,500 -0.04(-0.36%)
Dec 02, 2022 10.87 11.33 10.87 11.00 36,386 +0.00(+0.00%)
Dec 01, 2022 11.21 11.35 10.91 11.00 42,719 -0.05(-0.45%)
Nov 30, 2022 11.16 11.38 10.86 11.05 91,239 +0.05(+0.45%)
Nov 29, 2022 10.66 11.13 10.66 11.00 99,541 +0.59(+5.67%)
Nov 28, 2022 11.07 11.07 10.35 10.41 88,849 -0.67(-6.05%)
Nov 25, 2022 10.57 11.36 10.57 11.08 8,297 +0.48(+4.53%)
Nov 23, 2022 10.69 10.84 10.46 10.60 201,604 -0.08(-0.75%)
Nov 22, 2022 10.50 10.75 10.40 10.68 41,605 +0.33(+3.19%)
Nov 21, 2022 10.21 10.65 10.19 10.35 318,835 +0.10(+0.98%)
Nov 18, 2022 10.35 10.55 10.16 10.25 346,800 -0.13(-1.25%)
Nov 17, 2022 10.91 10.91 10.36 10.38 82,949 -0.51(-4.68%)
Nov 16, 2022 11.10 11.23 10.71 10.89 61,187 -0.22(-1.98%)
Nov 15, 2022 12.01 12.36 10.97 11.11 68,990 -1.23(-9.97%)
Nov 14, 2022 11.81 12.38 11.55 12.34 26,621 +0.53(+4.49%)
Nov 11, 2022 12.00 12.00 11.75 11.81 8,455 -0.20(-1.67%)
Nov 10, 2022 11.83 12.04 11.51 12.01 19,294 +0.37(+3.18%)
Nov 09, 2022 11.22 11.64 10.80 11.64 40,014 +0.35(+3.10%)
Nov 08, 2022 11.23 11.36 11.00 11.29 16,859 +0.02(+0.18%)
Nov 07, 2022 11.15 11.35 11.08 11.27 26,662 +0.22(+1.99%)
Nov 04, 2022 11.34 11.55 10.90 11.05 13,047 -0.03(-0.27%)
Nov 03, 2022 11.08 11.12 10.50 11.08 14,491 +0.03(+0.27%)
Nov 02, 2022 11.27 11.83 10.89 11.05 57,892 -0.32(-2.81%)
Nov 01, 2022 11.77 11.77 11.18 11.37 24,338 -0.13(-1.13%)
Oct 31, 2022 10.90 11.89 10.90 11.50 44,285 +0.45(+4.07%)
Oct 28, 2022 10.91 11.28 10.67 11.05 34,421 +0.14(+1.28%)
Oct 27, 2022 10.97 11.21 10.79 10.91 15,517 +0.05(+0.46%)
Oct 26, 2022 10.75 11.14 10.56 10.86 16,181 +0.11(+1.02%)
Oct 25, 2022 10.60 10.80 10.48 10.75 14,171 +0.11(+1.03%)
Oct 24, 2022 10.21 10.75 10.18 10.64 23,506 +0.30(+2.90%)
Oct 21, 2022 10.23 10.41 10.20 10.34 6,464 +0.01(+0.10%)
Oct 20, 2022 10.36 10.49 10.26 10.33 11,245 +0.09(+0.88%)
Oct 19, 2022 10.12 10.61 10.03 10.24 33,165 +0.23(+2.30%)
Oct 18, 2022 10.30 10.36 10.00 10.01 26,483 -0.18(-1.77%)
Oct 17, 2022 10.10 10.29 10.03 10.19 26,649 +0.19(+1.90%)
Oct 14, 2022 10.24 10.29 10.00 10.00 19,233 -0.25(-2.44%)
Oct 13, 2022 10.12 10.43 10.12 10.25 42,662 +0.13(+1.28%)
Oct 12, 2022 10.22 10.44 10.12 10.12 35,939 -0.02(-0.20%)
Oct 11, 2022 10.02 10.44 9.991 10.14 47,137 +0.07(+0.70%)
Oct 10, 2022 10.73 10.73 10.00 10.07 39,738 -0.64(-5.98%)
Oct 07, 2022 11.01 11.09 10.57 10.71 20,735 -0.25(-2.28%)
Oct 06, 2022 10.76 11.54 10.73 10.96 71,011 +0.30(+2.81%)
Oct 05, 2022 10.62 10.70 10.57 10.66 12,627 +0.21(+2.01%)
Oct 04, 2022 10.56 10.56 10.26 10.45 9,634 +0.02(+0.19%)
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.