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 (%)
Jan 30, 2009 9.180 9.280 8.550 8.550 0 -0.49(-5.42%)
Jan 29, 2009 10.44 10.44 8.900 9.040 114,567 -1.63(-15.28%)
Jan 28, 2009 9.420 10.67 9.220 10.67 140,849 +1.24(+13.15%)
Jan 27, 2009 8.560 9.460 8.560 9.430 116,140 +0.88(+10.29%)
Jan 26, 2009 8.250 8.600 7.610 8.550 118,639 +0.42(+5.17%)
Jan 23, 2009 8.260 8.260 7.870 8.130 145,257 -0.15(-1.81%)
Jan 22, 2009 9.170 9.170 8.200 8.280 188,731 -1.18(-12.47%)
Jan 21, 2009 8.290 9.460 8.260 9.460 246,846 +1.29(+15.79%)
Jan 20, 2009 9.200 9.290 8.170 8.170 159,982 -1.16(-12.43%)
Jan 16, 2009 10.24 10.30 9.310 9.330 199,789 -0.75(-7.44%)
Jan 15, 2009 10.30 10.74 9.740 10.08 160,024 -0.57(-5.35%)
Jan 14, 2009 11.06 11.17 10.27 10.65 127,672 -0.64(-5.67%)
Jan 13, 2009 11.20 11.42 10.73 11.29 113,159 +0.08(+0.71%)
Jan 12, 2009 11.10 11.69 11.10 11.21 89,703 -0.24(-2.10%)
Jan 09, 2009 13.09 13.09 11.45 11.45 152,743 -1.15(-9.13%)
Jan 08, 2009 11.57 12.62 11.55 12.60 90,457 +0.62(+5.18%)
Jan 07, 2009 12.46 12.46 11.03 11.98 128,003 -0.44(-3.54%)
Jan 06, 2009 12.29 12.90 11.97 12.42 177,420 +0.62(+5.25%)
Jan 05, 2009 10.52 11.90 10.50 11.80 161,762 +1.29(+12.27%)
Jan 02, 2009 10.24 10.76 10.12 10.51 0 +0.38(+3.75%)
Jan 01, 2009 9.990 10.27 9.950 10.13 0 +0.00(+0.00%)
Dec 31, 2008 9.990 10.27 9.950 10.13 97,847 -0.14(-1.36%)
Dec 30, 2008 9.620 10.27 9.530 10.27 93,543 +0.47(+4.80%)
Dec 29, 2008 9.010 9.950 9.010 9.800 160,212 +0.79(+8.77%)
Dec 26, 2008 8.930 9.330 8.800 9.010 56,794 +0.10(+1.12%)
Dec 24, 2008 8.610 9.000 8.230 8.910 38,916 +0.25(+2.89%)
Dec 23, 2008 9.210 9.210 8.200 8.660 264,127 -0.53(-5.77%)
Dec 22, 2008 10.24 10.60 9.000 9.190 193,604 -1.06(-10.34%)
Dec 19, 2008 10.40 10.78 9.770 10.25 250,212 +0.00(+0.00%)
Dec 18, 2008 10.88 10.88 9.630 10.25 161,724 -0.32(-3.03%)
Dec 17, 2008 11.10 11.27 10.36 10.57 144,802 -0.58(-5.20%)
Dec 16, 2008 10.47 11.49 10.36 11.15 327,482 +0.83(+8.04%)
Dec 15, 2008 10.32 10.85 10.01 10.32 70,269 +0.02(+0.19%)
Dec 12, 2008 9.460 10.44 8.640 10.30 111,870 +0.70(+7.29%)
Dec 11, 2008 10.22 10.85 9.500 9.600 132,465 -0.40(-4.00%)
Dec 10, 2008 9.240 10.27 9.100 10.00 84,314 +0.85(+9.29%)
Dec 09, 2008 9.350 9.990 8.910 9.150 71,229 -0.50(-5.18%)
Dec 08, 2008 8.700 10.10 8.450 9.650 211,717 +1.40(+16.97%)
Dec 05, 2008 7.750 8.300 7.150 8.250 83,469 +0.49(+6.31%)
Dec 04, 2008 8.150 8.200 7.530 7.760 76,218 -0.42(-5.13%)
Dec 03, 2008 8.060 8.440 7.500 8.180 95,294 -0.06(-0.73%)
Dec 02, 2008 8.480 8.910 7.800 8.240 119,485 -0.05(-0.60%)
Dec 01, 2008 10.18 10.18 8.260 8.290 106,486 -2.01(-19.51%)
Nov 28, 2008 10.03 10.40 9.060 10.30 57,280 -0.05(-0.48%)
Nov 26, 2008 8.390 10.35 8.250 10.35 152,809 +1.92(+22.78%)
Nov 25, 2008 8.710 9.230 7.900 8.430 78,159 -0.27(-3.10%)
Nov 24, 2008 7.560 8.700 7.070 8.700 141,720 +1.52(+21.17%)
Nov 21, 2008 6.830 7.770 6.540 7.180 304,852 +0.58(+8.79%)
Nov 20, 2008 8.530 8.530 6.510 6.600 213,744 -1.96(-22.90%)
Nov 19, 2008 9.400 9.420 8.560 8.560 69,998 -0.84(-8.94%)
Nov 18, 2008 9.800 10.06 8.900 9.400 218,883 -0.32(-3.29%)
Nov 17, 2008 10.09 10.51 9.600 9.720 145,545 -0.37(-3.67%)
Nov 14, 2008 11.67 11.67 10.06 10.09 136,518 -1.85(-15.49%)
Nov 13, 2008 11.03 11.94 9.770 11.94 178,322 +0.97(+8.84%)
Nov 12, 2008 13.10 13.10 10.60 10.97 334,096 -2.56(-18.92%)
Nov 11, 2008 13.45 14.27 13.31 13.53 108,940 -0.08(-0.59%)
Nov 10, 2008 14.37 14.87 13.52 13.61 99,697 -0.63(-4.42%)
Nov 07, 2008 13.85 14.34 13.01 14.24 88,040 +0.54(+3.94%)
Nov 06, 2008 14.39 14.90 12.62 13.70 163,901 -1.19(-7.99%)
Nov 05, 2008 12.41 15.99 12.41 14.89 229,818 +1.25(+9.16%)
Nov 04, 2008 12.99 13.95 12.80 13.64 165,659 +1.05(+8.34%)
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.