Natural Gas Services Group (NY: NGS )

11.51 USD +0.27 (+2.36%)
Streaming Delayed Price Updated: 10:18 AM EDT, Jun 14, 2021 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%)
May 01, 2006 17.00 17.45 16.86 17.33 137,900 +0.24(+1.40%)
Apr 28, 2006 17.00 17.15 17.00 17.09 61,100 +0.05(+0.29%)
Apr 27, 2006 17.19 17.30 16.90 17.04 94,600 -0.19(-1.10%)
Apr 26, 2006 17.05 17.39 16.85 17.23 206,600 +0.14(+0.82%)
Apr 25, 2006 17.83 17.83 16.84 17.09 258,100 -0.59(-3.34%)
Apr 24, 2006 18.00 18.07 17.61 17.68 101,100 -0.32(-1.78%)
Apr 21, 2006 18.25 18.29 17.61 18.00 139,900 -0.14(-0.77%)
Apr 20, 2006 18.75 18.88 17.95 18.14 264,700 -0.43(-2.32%)
Apr 19, 2006 18.20 18.57 18.03 18.57 246,400 +0.40(+2.20%)
Apr 18, 2006 17.90 18.29 17.70 18.17 232,300 +0.67(+3.83%)
Apr 17, 2006 17.20 17.58 17.20 17.50 164,900 +0.30(+1.74%)
Apr 13, 2006 16.83 17.20 16.90 17.20 124,500 +0.37(+2.20%)
Apr 12, 2006 17.18 17.18 16.55 16.83 155,200 -0.18(-1.06%)
Apr 11, 2006 17.45 17.80 16.90 17.01 205,100 -0.44(-2.52%)
Apr 10, 2006 17.45 17.56 17.20 17.45 93,000 +0.00(+0.00%)
Apr 07, 2006 18.00 18.00 17.33 17.45 265,400 -0.72(-3.96%)
Apr 06, 2006 18.51 18.80 18.16 18.17 179,100 -0.24(-1.30%)
Apr 05, 2006 18.23 18.65 18.10 18.41 242,800 +0.18(+0.99%)
Apr 04, 2006 18.08 18.30 17.96 18.23 169,400 -0.07(-0.38%)
Apr 03, 2006 17.99 18.30 17.90 18.30 386,900 +0.42(+2.35%)
Mar 31, 2006 17.98 17.98 17.20 17.88 181,200 +0.05(+0.28%)
Mar 30, 2006 18.00 18.15 17.50 17.83 346,300 -0.02(-0.11%)
Mar 29, 2006 17.40 17.87 17.36 17.85 304,800 +0.51(+2.94%)
Mar 28, 2006 18.00 18.33 17.25 17.34 337,900 -0.41(-2.31%)
Mar 27, 2006 17.50 17.90 17.27 17.75 409,000 +0.28(+1.60%)
Mar 24, 2006 17.05 17.65 17.05 17.47 447,200 +0.42(+2.46%)
Mar 23, 2006 16.39 17.24 16.39 17.05 493,800 +0.66(+4.03%)
Mar 22, 2006 15.88 16.75 15.88 16.39 289,800 +0.41(+2.57%)
Mar 21, 2006 15.96 16.08 15.82 15.98 341,700 -0.20(-1.24%)
Mar 20, 2006 16.56 16.57 15.92 16.18 381,400 -0.39(-2.35%)
Mar 17, 2006 17.00 17.01 16.57 16.57 182,300 -0.42(-2.47%)
Mar 16, 2006 16.80 17.12 16.55 16.99 215,700 +0.19(+1.13%)
Mar 15, 2006 16.82 16.82 16.55 16.80 179,900 -0.03(-0.18%)
Mar 14, 2006 17.03 17.06 16.56 16.83 230,200 -0.20(-1.17%)
Mar 13, 2006 17.00 17.30 16.91 17.03 242,500 +0.13(+0.77%)
Mar 10, 2006 17.19 17.37 16.74 16.90 388,700 -0.20(-1.17%)
Mar 09, 2006 16.96 17.50 16.66 17.10 399,600 +0.13(+0.77%)
Mar 08, 2006 16.96 17.20 16.55 16.97 297,500 -0.07(-0.41%)
Mar 07, 2006 17.00 17.40 16.85 17.04 372,900 +0.03(+0.18%)
Mar 06, 2006 17.50 17.54 16.80 17.01 438,500 -0.49(-2.80%)
Mar 03, 2006 17.81 18.21 17.25 17.50 1,681,000 -0.93(-5.05%)
Mar 02, 2006 18.74 18.74 17.96 18.43 522,700 -0.30(-1.60%)
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.